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 29, 2013 42.50 42.51 42.21 42.47 0 -0.03(-0.07%)
Nov 27, 2013 41.86 42.50 41.08 42.50 0 +0.80(+1.92%)
Nov 26, 2013 41.10 41.96 41.10 41.70 0 +0.55(+1.34%)
Nov 25, 2013 40.94 41.22 40.85 41.15 10,772 +0.30(+0.73%)
Nov 22, 2013 40.12 41.12 39.50 40.85 0 +0.83(+2.07%)
Nov 21, 2013 39.97 40.12 39.74 40.02 14,651 +0.10(+0.25%)
Nov 20, 2013 39.88 39.96 39.61 39.92 0 +0.03(+0.08%)
Nov 19, 2013 40.45 40.55 39.60 39.89 14,349 -0.63(-1.55%)
Nov 18, 2013 41.00 41.00 39.83 40.52 0 -0.44(-1.07%)
Nov 15, 2013 40.67 41.00 40.67 40.96 0 +0.23(+0.56%)
Nov 14, 2013 40.67 40.96 40.37 40.73 0 +0.20(+0.49%)
Nov 12, 2013 40.19 40.71 40.18 40.53 0 +0.04(+0.10%)
Nov 11, 2013 40.34 40.54 40.21 40.49 0 +0.48(+1.20%)
Nov 08, 2013 38.41 40.36 38.41 40.01 0 +1.57(+4.08%)
Nov 07, 2013 39.42 39.42 38.20 38.44 11,895 -0.89(-2.26%)
Nov 06, 2013 39.43 39.76 39.13 39.33 4,832 +0.01(+0.03%)
Nov 05, 2013 39.54 39.82 38.76 39.32 0 -0.23(-0.58%)
Nov 04, 2013 39.98 40.15 39.30 39.55 20,547 +0.18(+0.46%)
Nov 01, 2013 39.72 39.96 38.70 39.37 0 -0.45(-1.13%)
Oct 31, 2013 40.32 40.32 39.80 39.82 0 -0.52(-1.29%)
Oct 30, 2013 40.82 40.96 40.07 40.34 10,523 -0.57(-1.39%)
Oct 29, 2013 40.53 40.95 40.45 40.91 0 +0.38(+0.94%)
Oct 28, 2013 40.42 40.67 40.23 40.53 0 +0.19(+0.47%)
Oct 25, 2013 40.21 40.60 39.95 40.34 0 +0.15(+0.37%)
Oct 24, 2013 39.44 40.35 39.44 40.19 35,052 +0.34(+0.85%)
Oct 23, 2013 39.99 40.34 39.40 39.85 0 -0.32(-0.80%)
Oct 22, 2013 39.93 40.22 39.59 40.17 22,487 +0.58(+1.47%)
Oct 21, 2013 40.50 40.50 39.29 39.59 22,798 -1.03(-2.54%)
Oct 18, 2013 40.30 40.63 39.28 40.62 23,224 +0.75(+1.88%)
Oct 17, 2013 39.80 40.24 38.87 39.87 17,035 -0.19(-0.47%)
Oct 16, 2013 40.35 40.69 39.89 40.06 18,873 -0.04(-0.10%)
Oct 15, 2013 40.25 40.69 40.10 40.10 14,032 -0.49(-1.21%)
Oct 14, 2013 39.81 40.59 39.28 40.59 16,884 +0.46(+1.15%)
Oct 11, 2013 39.19 40.13 38.64 40.13 0 +0.88(+2.24%)
Oct 10, 2013 38.08 39.29 37.90 39.25 20,356 +1.64(+4.36%)
Oct 09, 2013 37.30 38.00 37.05 37.61 43,013 +0.44(+1.18%)
Oct 08, 2013 37.70 38.04 37.02 37.17 22,663 -0.28(-0.75%)
Oct 07, 2013 37.43 37.56 37.11 37.45 0 -0.43(-1.14%)
Oct 04, 2013 37.11 38.03 37.11 37.88 0 +0.71(+1.91%)
Oct 03, 2013 37.36 38.00 36.90 37.17 0 -0.48(-1.27%)
Oct 02, 2013 37.89 38.10 37.29 37.65 15,263 -0.45(-1.18%)
Oct 01, 2013 37.80 38.23 37.26 38.10 12,250 +0.41(+1.09%)
Sep 27, 2013 37.62 38.35 37.62 37.69 0 -0.32(-0.84%)
Sep 26, 2013 38.01 38.61 37.86 38.01 13,513 -0.44(-1.14%)
Sep 25, 2013 38.17 38.70 38.14 38.45 11,758 +0.18(+0.47%)
Sep 24, 2013 38.35 38.75 38.08 38.27 29,596 +0.01(+0.03%)
Sep 23, 2013 38.31 38.60 37.70 38.26 32,680 +0.16(+0.42%)
Sep 20, 2013 37.44 38.63 37.44 38.10 0 +0.65(+1.74%)
Sep 19, 2013 37.59 37.64 37.15 37.45 0 -0.15(-0.40%)
Sep 18, 2013 35.91 37.64 35.91 37.60 0 +1.38(+3.81%)
Sep 17, 2013 35.83 36.28 35.49 36.22 0 +0.30(+0.84%)
Sep 16, 2013 36.25 36.58 35.61 35.92 0 +0.00(+0.00%)
Sep 13, 2013 36.38 36.62 35.56 35.92 0 -0.10(-0.28%)
Sep 12, 2013 36.64 36.74 35.86 36.02 0 -0.69(-1.88%)
Sep 11, 2013 36.90 37.45 36.68 36.71 0 -0.46(-1.24%)
Sep 10, 2013 36.42 37.25 36.34 37.17 17,661 +0.92(+2.54%)
Sep 09, 2013 36.31 36.54 35.79 36.25 0 +0.26(+0.72%)
Sep 06, 2013 36.62 36.76 35.64 35.99 0 -0.28(-0.77%)
Sep 05, 2013 36.07 36.95 36.07 36.27 0 +0.38(+1.06%)
Sep 04, 2013 35.41 36.39 35.32 35.89 0 +0.71(+2.02%)
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.