Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHI Inc Non-Voting (NQ: PHIIK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.35 30.50 29.79 30.08 55,107 -0.38(-1.25%)
Jan 30, 2007 30.30 30.46 30.09 30.46 15,507 +0.20(+0.66%)
Jan 29, 2007 29.72 30.42 29.70 30.26 28,506 +0.40(+1.34%)
Jan 26, 2007 30.13 30.35 29.40 29.86 32,780 -0.34(-1.13%)
Jan 25, 2007 31.12 31.20 30.03 30.20 40,009 -1.01(-3.24%)
Jan 24, 2007 30.71 31.40 30.71 31.21 48,711 +0.61(+1.99%)
Jan 23, 2007 31.08 31.60 30.40 30.60 44,950 -0.58(-1.86%)
Jan 22, 2007 30.87 31.56 30.83 31.18 27,745 -0.17(-0.54%)
Jan 19, 2007 30.83 31.73 30.81 31.35 15,574 +0.48(+1.55%)
Jan 18, 2007 31.31 31.63 30.83 30.87 19,067 -0.54(-1.72%)
Jan 17, 2007 30.96 31.93 30.77 31.41 33,103 +0.26(+0.83%)
Jan 16, 2007 30.87 31.71 30.08 31.15 65,712 +0.47(+1.53%)
Jan 12, 2007 29.85 30.68 29.54 30.68 16,084 +0.79(+2.64%)
Jan 11, 2007 30.51 31.09 29.44 29.89 25,217 -0.50(-1.65%)
Jan 10, 2007 30.59 31.52 30.09 30.39 33,919 -0.45(-1.46%)
Jan 09, 2007 29.89 30.91 29.27 30.84 50,995 +1.10(+3.70%)
Jan 08, 2007 30.26 31.01 29.36 29.74 53,478 -0.80(-2.62%)
Jan 05, 2007 31.40 31.40 30.25 30.54 48,047 -1.07(-3.39%)
Jan 04, 2007 32.47 32.47 31.41 31.61 26,701 -0.94(-2.89%)
Jan 03, 2007 33.03 33.30 32.24 32.55 41,845 -0.18(-0.55%)
Dec 29, 2006 33.45 33.95 32.48 32.73 45,683 +0.14(+0.43%)
Dec 28, 2006 33.23 33.45 32.27 32.59 16,186 -0.22(-0.67%)
Dec 27, 2006 33.23 33.64 32.60 32.81 18,761 +0.18(+0.55%)
Dec 26, 2006 32.42 32.65 32.28 32.63 10,647 +1.02(+3.23%)
Dec 22, 2006 31.23 32.40 31.19 31.61 9,838 +0.08(+0.25%)
Dec 21, 2006 32.42 32.50 31.19 31.53 8,225 -0.79(-2.44%)
Dec 20, 2006 31.09 32.33 30.84 32.32 8,422 +1.33(+4.29%)
Dec 19, 2006 31.80 31.81 30.80 30.99 19,781 -1.24(-3.85%)
Dec 18, 2006 33.30 33.93 32.06 32.23 18,911 -0.92(-2.78%)
Dec 15, 2006 33.61 33.92 32.81 33.15 68,800 -0.54(-1.60%)
Dec 14, 2006 33.00 33.95 33.00 33.69 18,535 +1.10(+3.38%)
Dec 13, 2006 30.85 32.59 30.85 32.59 23,580 +1.69(+5.47%)
Dec 12, 2006 31.44 31.44 30.21 30.90 8,897 -0.46(-1.47%)
Dec 11, 2006 30.55 31.42 30.54 31.36 8,274 +0.46(+1.49%)
Dec 08, 2006 32.05 32.11 30.90 30.90 13,044 -1.16(-3.62%)
Dec 07, 2006 32.95 32.95 32.06 32.06 10,417 -0.67(-2.05%)
Dec 06, 2006 33.02 33.02 32.60 32.73 15,953 -0.42(-1.27%)
Dec 05, 2006 33.62 33.62 32.99 33.15 15,398 -0.30(-0.90%)
Dec 04, 2006 33.82 33.83 33.35 33.45 19,673 -0.25(-0.74%)
Dec 01, 2006 33.89 33.89 32.43 33.70 52,688 -0.16(-0.47%)
Nov 30, 2006 33.05 33.97 33.05 33.86 38,900 +0.26(+0.77%)
Nov 29, 2006 32.70 33.63 32.56 33.60 32,888 +1.07(+3.29%)
Nov 28, 2006 32.11 33.21 31.58 32.53 52,559 +0.40(+1.24%)
Nov 27, 2006 33.65 33.65 31.95 32.13 39,831 -1.69(-5.00%)
Nov 24, 2006 33.35 33.91 33.35 33.82 5,706 +0.21(+0.62%)
Nov 22, 2006 34.03 34.03 33.61 33.61 18,847 -0.31(-0.91%)
Nov 21, 2006 33.76 33.97 32.97 33.92 22,657 +0.12(+0.36%)
Nov 20, 2006 33.81 34.00 33.07 33.80 25,653 -0.09(-0.27%)
Nov 17, 2006 34.00 34.00 33.48 33.89 19,146 -0.11(-0.32%)
Nov 16, 2006 33.76 34.12 33.43 34.00 29,241 +0.45(+1.34%)
Nov 15, 2006 31.99 33.55 31.90 33.55 43,819 +1.65(+5.17%)
Nov 14, 2006 31.48 32.05 31.48 31.90 34,241 +0.88(+2.84%)
Nov 13, 2006 30.24 31.02 30.23 31.02 62,124 +0.98(+3.26%)
Nov 10, 2006 28.43 30.20 28.43 30.04 11,822 +1.55(+5.44%)
Nov 09, 2006 29.02 29.51 28.14 28.49 16,040 -0.52(-1.79%)
Nov 08, 2006 28.36 29.46 28.36 29.01 17,861 +0.46(+1.61%)
Nov 07, 2006 29.90 30.42 28.21 28.55 16,387 -1.55(-5.15%)
Nov 06, 2006 29.36 30.77 29.29 30.10 13,997 +0.87(+2.98%)
Nov 03, 2006 28.51 30.35 28.18 29.23 26,043 +1.02(+3.62%)
Nov 02, 2006 29.67 29.79 28.10 28.21 26,007 -1.64(-5.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.