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, 2010 16.83 17.07 16.57 16.90 42,062 -0.22(-1.29%)
Nov 29, 2010 16.96 17.23 16.67 17.12 16,803 +0.01(+0.06%)
Nov 26, 2010 17.24 17.30 17.11 17.11 2,769 -0.24(-1.38%)
Nov 24, 2010 17.29 17.35 17.35 17.35 19,562 +0.41(+2.42%)
Nov 23, 2010 16.79 17.00 16.51 16.94 39,405 -0.15(-0.88%)
Nov 22, 2010 17.00 17.30 17.00 17.09 36,465 -0.07(-0.41%)
Nov 19, 2010 17.28 17.28 16.95 17.16 73,471 -0.09(-0.52%)
Nov 18, 2010 17.12 17.70 17.12 17.25 12,796 +0.40(+2.37%)
Nov 17, 2010 17.11 17.22 16.73 16.85 19,567 -0.15(-0.88%)
Nov 16, 2010 17.25 17.26 16.85 17.00 166,101 -0.49(-2.80%)
Nov 15, 2010 17.51 17.75 17.29 17.49 28,080 -0.09(-0.51%)
Nov 12, 2010 18.18 18.18 17.55 17.58 14,309 -0.84(-4.56%)
Nov 11, 2010 17.92 18.53 17.92 18.42 11,149 +0.25(+1.38%)
Nov 10, 2010 18.28 18.28 18.15 18.17 16,448 +0.04(+0.22%)
Nov 09, 2010 19.46 19.46 18.04 18.13 13,891 -0.74(-3.92%)
Nov 08, 2010 19.19 19.38 18.87 18.87 15,142 -0.49(-2.53%)
Nov 05, 2010 19.28 19.37 18.74 19.36 16,328 +0.09(+0.47%)
Nov 04, 2010 18.82 19.27 18.46 19.27 46,226 +0.89(+4.84%)
Nov 03, 2010 17.77 18.38 17.47 18.38 12,583 +0.58(+3.26%)
Nov 02, 2010 17.39 17.81 17.23 17.80 16,587 +0.66(+3.85%)
Nov 01, 2010 17.69 17.80 17.03 17.14 10,144 -0.33(-1.89%)
Oct 29, 2010 17.43 17.53 17.01 17.47 39,571 +0.02(+0.11%)
Oct 28, 2010 17.70 17.70 17.45 17.45 11,234 +0.00(+0.00%)
Oct 27, 2010 16.89 17.52 16.89 17.45 25,769 +0.39(+2.29%)
Oct 25, 2010 16.50 17.58 16.50 17.06 20,848 -0.02(-0.12%)
Oct 22, 2010 16.54 17.18 16.51 17.08 23,583 +0.43(+2.58%)
Oct 21, 2010 17.11 17.39 16.22 16.65 27,959 -0.29(-1.71%)
Oct 20, 2010 16.76 17.33 16.68 16.94 24,246 +0.34(+2.05%)
Oct 19, 2010 16.93 17.28 16.44 16.60 30,076 -0.73(-4.21%)
Oct 18, 2010 16.61 17.33 16.57 17.33 23,379 +0.81(+4.90%)
Oct 15, 2010 16.93 17.09 16.26 16.52 36,365 -0.14(-0.84%)
Oct 14, 2010 16.79 17.01 16.51 16.66 38,766 -0.21(-1.24%)
Oct 13, 2010 15.90 17.04 15.71 16.87 47,274 +1.04(+6.57%)
Oct 12, 2010 15.66 15.97 15.38 15.83 11,995 +0.06(+0.38%)
Oct 11, 2010 15.93 16.02 15.54 15.77 13,944 -0.22(-1.38%)
Oct 08, 2010 15.68 16.15 15.45 15.99 37,109 +0.22(+1.40%)
Oct 07, 2010 16.09 16.09 15.43 15.77 13,942 -0.12(-0.76%)
Oct 06, 2010 15.87 16.13 15.85 15.89 18,496 +0.01(+0.06%)
Oct 05, 2010 15.45 15.96 15.30 15.88 37,777 +0.70(+4.61%)
Oct 04, 2010 16.00 16.01 15.17 15.18 31,881 -0.80(-5.01%)
Oct 01, 2010 16.37 16.58 15.86 15.98 15,616 -0.20(-1.24%)
Sep 30, 2010 16.06 16.38 15.92 16.18 30,209 +0.33(+2.08%)
Sep 29, 2010 15.39 16.31 15.39 15.85 194,907 +0.35(+2.26%)
Sep 28, 2010 15.46 15.68 15.21 15.50 30,429 +0.16(+1.04%)
Sep 27, 2010 15.50 15.69 15.30 15.34 19,240 -0.16(-1.03%)
Sep 24, 2010 15.43 15.60 15.39 15.50 36,357 +0.39(+2.58%)
Sep 23, 2010 15.25 15.53 15.09 15.11 21,574 -0.34(-2.20%)
Sep 22, 2010 15.71 15.83 15.20 15.45 70,193 -0.39(-2.46%)
Sep 21, 2010 16.02 16.20 15.80 15.84 24,257 -0.25(-1.55%)
Sep 20, 2010 15.70 16.09 15.50 16.09 38,550 +0.39(+2.48%)
Sep 17, 2010 15.43 15.82 15.12 15.70 63,326 +0.65(+4.32%)
Sep 15, 2010 14.60 15.15 14.29 15.05 288,189 +0.42(+2.87%)
Sep 14, 2010 14.47 14.78 14.36 14.63 72,973 +0.14(+0.97%)
Sep 13, 2010 14.00 14.67 13.94 14.49 50,928 +0.58(+4.17%)
Sep 10, 2010 13.48 14.06 13.45 13.91 56,376 -0.29(-2.04%)
Sep 09, 2010 14.58 14.59 13.87 14.20 26,207 -0.16(-1.11%)
Sep 08, 2010 14.46 14.73 14.25 14.36 19,181 -0.09(-0.62%)
Sep 07, 2010 15.23 15.23 14.36 14.45 23,673 -0.91(-5.92%)
Sep 03, 2010 15.93 15.93 15.09 15.36 26,125 -0.26(-1.66%)
Sep 02, 2010 15.72 15.75 15.31 15.62 20,326 -0.23(-1.45%)
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.