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 28, 2008 12.42 12.47 12.22 12.35 13,653 -0.14(-1.12%)
Nov 26, 2008 11.50 13.02 11.50 12.49 72,133 +0.64(+5.40%)
Nov 25, 2008 11.34 12.29 10.73 11.85 125,141 +0.65(+5.80%)
Nov 24, 2008 9.170 11.27 9.170 11.20 159,773 +2.12(+23.35%)
Nov 21, 2008 9.940 9.940 8.820 9.080 207,913 -0.68(-6.97%)
Nov 20, 2008 10.85 10.85 9.670 9.760 68,746 -1.15(-10.54%)
Nov 19, 2008 11.50 11.61 10.70 10.91 191,473 -0.68(-5.87%)
Nov 18, 2008 11.86 13.06 11.00 11.59 503,527 -1.03(-8.16%)
Nov 17, 2008 12.82 13.69 12.50 12.62 36,554 -0.34(-2.62%)
Nov 14, 2008 13.44 14.55 12.32 12.96 63,842 -0.70(-5.12%)
Nov 13, 2008 14.84 16.16 12.26 13.66 113,782 -1.11(-7.52%)
Nov 12, 2008 16.69 16.69 14.56 14.77 31,518 -2.16(-12.76%)
Nov 11, 2008 18.07 18.07 16.24 16.93 27,448 -0.96(-5.37%)
Nov 10, 2008 18.71 19.37 17.80 17.89 83,298 -0.05(-0.28%)
Nov 07, 2008 18.85 18.85 17.02 17.94 64,349 -0.33(-1.81%)
Nov 06, 2008 19.17 20.31 18.27 18.27 21,087 -0.90(-4.69%)
Nov 05, 2008 20.88 22.44 18.98 19.17 41,039 -2.02(-9.53%)
Nov 04, 2008 21.26 21.73 20.75 21.19 44,702 +0.89(+4.38%)
Nov 03, 2008 20.85 22.99 19.93 20.30 28,958 -0.68(-3.24%)
Oct 31, 2008 19.63 21.49 18.98 20.98 54,792 +1.34(+6.82%)
Oct 30, 2008 18.56 20.31 17.66 19.64 59,853 +1.63(+9.05%)
Oct 29, 2008 18.00 19.11 17.47 18.01 121,021 +0.09(+0.50%)
Oct 28, 2008 17.48 18.34 15.99 17.92 52,317 +0.75(+4.37%)
Oct 27, 2008 19.61 19.61 16.74 17.17 44,920 -2.69(-13.54%)
Oct 24, 2008 19.27 21.19 18.50 19.86 37,872 -1.19(-5.65%)
Oct 23, 2008 22.42 22.42 20.10 21.05 42,153 -1.27(-5.69%)
Oct 22, 2008 23.93 24.81 21.74 22.32 40,994 -2.28(-9.27%)
Oct 21, 2008 25.59 25.80 23.61 24.60 20,205 -1.40(-5.38%)
Oct 20, 2008 25.19 26.47 24.64 26.00 33,510 +1.07(+4.29%)
Oct 17, 2008 25.07 27.24 23.31 24.93 68,121 -1.14(-4.37%)
Oct 16, 2008 22.22 26.93 22.20 26.07 48,329 +3.37(+14.85%)
Oct 15, 2008 25.61 25.61 21.97 22.70 20,656 -3.34(-12.83%)
Oct 14, 2008 26.99 27.48 24.96 26.04 42,482 +0.07(+0.27%)
Oct 13, 2008 24.29 26.49 24.01 25.97 54,856 +2.56(+10.94%)
Oct 10, 2008 20.75 25.00 18.95 23.41 53,277 +1.59(+7.29%)
Oct 09, 2008 27.36 27.36 21.82 21.82 68,609 -5.10(-18.95%)
Oct 08, 2008 27.90 29.98 23.71 26.92 53,924 -1.98(-6.85%)
Oct 07, 2008 32.84 32.84 28.83 28.90 29,277 -3.35(-10.39%)
Oct 06, 2008 32.07 35.41 30.39 32.25 48,267 -0.49(-1.50%)
Oct 03, 2008 33.54 35.52 31.34 32.74 15,204 -0.21(-0.64%)
Oct 02, 2008 34.82 35.12 32.89 32.95 21,551 -2.13(-6.07%)
Oct 01, 2008 36.74 36.99 35.00 35.08 13,609 -1.85(-5.01%)
Sep 30, 2008 37.52 38.75 36.07 36.93 42,743 -0.46(-1.23%)
Sep 29, 2008 38.27 41.73 36.09 37.39 40,512 -1.58(-4.05%)
Sep 26, 2008 37.63 39.20 37.63 38.97 19,779 +0.52(+1.35%)
Sep 25, 2008 37.92 39.23 37.52 38.45 23,137 +0.73(+1.94%)
Sep 24, 2008 38.98 40.69 37.72 37.72 12,112 -1.11(-2.86%)
Sep 23, 2008 40.94 40.94 38.61 38.83 25,560 -0.17(-0.44%)
Sep 22, 2008 39.50 40.08 38.31 39.00 24,390 -0.50(-1.27%)
Sep 19, 2008 40.30 41.74 39.04 39.50 324,642 +1.16(+3.03%)
Sep 18, 2008 36.73 38.50 35.67 38.34 71,623 +2.32(+6.44%)
Sep 17, 2008 37.08 37.79 36.02 36.02 13,811 -1.78(-4.71%)
Sep 16, 2008 36.30 38.00 36.06 37.80 46,468 +0.14(+0.37%)
Sep 15, 2008 38.90 38.90 37.59 37.66 24,711 -0.82(-2.13%)
Sep 12, 2008 38.06 38.60 37.91 38.48 30,212 +0.34(+0.89%)
Sep 11, 2008 38.56 38.73 36.10 38.14 20,822 -0.61(-1.57%)
Sep 10, 2008 38.56 38.85 37.95 38.75 41,556 +1.23(+3.28%)
Sep 09, 2008 39.05 39.05 37.52 37.52 70,927 -1.06(-2.75%)
Sep 08, 2008 38.95 39.70 38.47 38.58 31,319 +0.53(+1.39%)
Sep 05, 2008 37.42 38.29 36.51 38.05 20,550 +0.54(+1.44%)
Sep 04, 2008 38.17 38.82 37.26 37.51 21,814 -1.62(-4.14%)
Sep 03, 2008 37.95 39.64 37.95 39.13 50,921 +1.05(+2.76%)
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.