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 (%)
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%)
Nov 01, 2006 31.70 31.71 29.71 29.85 76,856 -1.86(-5.87%)
Oct 31, 2006 32.17 32.33 31.34 31.71 21,647 -0.61(-1.89%)
Oct 30, 2006 32.12 32.41 31.90 32.32 9,477 +0.04(+0.12%)
Oct 27, 2006 32.79 33.00 32.25 32.28 4,242 -0.65(-1.97%)
Oct 26, 2006 32.10 33.06 32.05 32.93 19,579 +1.05(+3.29%)
Oct 25, 2006 32.40 32.50 31.72 31.88 12,979 -0.51(-1.57%)
Oct 24, 2006 31.99 32.60 31.98 32.39 9,750 +0.53(+1.66%)
Oct 23, 2006 31.77 31.87 31.56 31.86 7,825 -0.08(-0.25%)
Oct 20, 2006 32.23 32.23 31.83 31.94 6,502 -0.13(-0.41%)
Oct 19, 2006 32.00 32.28 31.99 32.07 20,945 +0.11(+0.34%)
Oct 18, 2006 32.27 32.30 31.71 31.96 9,380 -0.08(-0.25%)
Oct 17, 2006 32.37 32.37 31.56 32.04 14,288 -0.59(-1.81%)
Oct 16, 2006 32.18 32.99 31.75 32.63 21,623 +0.29(+0.90%)
Oct 13, 2006 31.91 32.43 31.91 32.34 19,641 +0.52(+1.63%)
Oct 12, 2006 31.25 31.92 31.24 31.82 35,089 +0.68(+2.18%)
Oct 11, 2006 30.22 31.25 30.22 31.14 32,027 +0.91(+3.01%)
Oct 10, 2006 29.59 30.23 29.34 30.23 9,898 +0.75(+2.54%)
Oct 09, 2006 29.41 29.55 28.86 29.48 5,797 -0.03(-0.10%)
Oct 06, 2006 29.39 30.12 29.39 29.51 9,751 -0.03(-0.10%)
Oct 05, 2006 28.02 29.63 27.95 29.54 14,795 +1.52(+5.42%)
Oct 04, 2006 27.56 28.44 27.56 28.02 29,973 +0.40(+1.45%)
Oct 03, 2006 28.91 28.91 27.56 27.62 32,135 -1.42(-4.89%)
Oct 02, 2006 30.36 30.85 29.00 29.04 52,371 -1.43(-4.69%)
Sep 29, 2006 30.05 30.86 30.05 30.47 42,612 +0.34(+1.13%)
Sep 28, 2006 30.24 30.36 29.29 30.13 133,483 +0.14(+0.47%)
Sep 27, 2006 29.27 29.99 29.16 29.99 19,459 +0.57(+1.94%)
Sep 26, 2006 29.31 29.69 29.22 29.42 18,601 -0.01(-0.03%)
Sep 25, 2006 28.38 29.44 28.06 29.43 126,015 +0.98(+3.44%)
Sep 22, 2006 28.80 28.98 28.05 28.45 45,018 -0.47(-1.63%)
Sep 21, 2006 29.08 29.46 28.80 28.92 35,288 -0.01(-0.03%)
Sep 20, 2006 31.60 31.89 28.81 28.93 31,524 -2.45(-7.81%)
Sep 19, 2006 31.56 31.69 31.11 31.38 12,283 -0.18(-0.57%)
Sep 18, 2006 31.61 32.32 31.18 31.56 31,951 -0.17(-0.54%)
Sep 15, 2006 32.32 32.33 31.55 31.73 70,819 -0.35(-1.09%)
Sep 14, 2006 31.99 32.24 31.62 32.08 17,920 -0.10(-0.31%)
Sep 13, 2006 32.02 32.21 31.64 32.18 9,568 +0.27(+0.85%)
Sep 12, 2006 31.87 31.94 31.37 31.91 13,900 -0.07(-0.22%)
Sep 11, 2006 30.96 32.19 30.51 31.98 25,429 +0.92(+2.96%)
Sep 08, 2006 31.04 31.81 30.80 31.06 20,532 -0.02(-0.06%)
Sep 07, 2006 30.50 32.03 30.26 31.08 21,900 +0.51(+1.67%)
Sep 06, 2006 31.06 31.43 30.52 30.57 18,681 -0.73(-2.33%)
Sep 05, 2006 30.39 31.30 29.93 31.30 21,560 +0.99(+3.27%)
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.