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 (%)
Dec 31, 2010 19.75 19.75 18.80 18.84 15,436 -0.67(-3.43%)
Dec 30, 2010 19.30 19.80 19.30 19.51 17,269 +0.13(+0.67%)
Dec 29, 2010 19.24 19.46 19.05 19.38 16,463 +0.24(+1.25%)
Dec 28, 2010 19.50 19.50 18.72 19.14 38,008 -0.42(-2.15%)
Dec 27, 2010 19.47 19.65 19.40 19.56 16,466 -0.05(-0.25%)
Dec 23, 2010 19.83 19.91 19.54 19.61 19,887 -0.19(-0.96%)
Dec 22, 2010 19.90 20.05 19.57 19.80 18,756 -0.15(-0.75%)
Dec 21, 2010 19.85 19.97 19.62 19.95 35,728 +0.17(+0.86%)
Dec 20, 2010 19.86 20.16 19.60 19.78 22,404 -0.03(-0.15%)
Dec 17, 2010 19.70 19.93 19.44 19.81 72,860 +0.08(+0.41%)
Dec 16, 2010 19.24 19.79 18.98 19.73 41,163 +0.50(+2.60%)
Dec 15, 2010 19.31 19.70 19.03 19.23 48,689 -0.08(-0.41%)
Dec 14, 2010 19.07 19.38 18.67 19.31 24,585 +0.39(+2.06%)
Dec 13, 2010 18.99 19.25 18.89 18.92 28,315 -0.03(-0.16%)
Dec 10, 2010 18.90 19.01 18.69 18.95 42,423 -0.06(-0.32%)
Dec 09, 2010 18.74 19.25 18.34 19.01 72,082 +0.51(+2.76%)
Dec 08, 2010 18.45 18.64 17.97 18.50 63,044 +0.17(+0.93%)
Dec 07, 2010 17.60 18.40 17.30 18.33 39,118 +0.94(+5.41%)
Dec 06, 2010 17.42 17.55 17.24 17.39 23,652 -0.13(-0.74%)
Dec 03, 2010 17.55 17.65 17.30 17.52 21,112 -0.10(-0.57%)
Dec 02, 2010 17.59 17.68 17.45 17.62 34,754 +0.10(+0.57%)
Dec 01, 2010 17.26 17.81 17.20 17.52 193,693 +0.62(+3.67%)
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%)
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.