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 29, 2017 11.57 11.57 11.57 0 +0.29(+2.57%)
Dec 28, 2017 11.40 11.46 11.12 11.28 20,861 -0.23(-2.00%)
Dec 27, 2017 11.60 11.77 11.39 11.51 10,136 -0.13(-1.12%)
Dec 26, 2017 11.48 11.69 11.32 11.64 34,884 +0.26(+2.28%)
Dec 22, 2017 11.64 11.65 11.30 11.38 18,519 -0.16(-1.39%)
Dec 21, 2017 11.66 11.69 11.50 11.54 20,402 +0.08(+0.70%)
Dec 20, 2017 11.52 11.91 11.37 11.46 33,006 -0.06(-0.52%)
Dec 19, 2017 11.38 11.52 11.33 11.52 29,030 +0.13(+1.14%)
Dec 18, 2017 11.47 11.74 11.30 11.39 41,517 +0.00(+0.00%)
Dec 15, 2017 11.46 11.98 10.91 11.39 73,233 -0.05(-0.44%)
Dec 14, 2017 11.72 11.77 11.32 11.44 29,220 -0.27(-2.31%)
Dec 13, 2017 11.69 11.94 11.47 11.71 46,657 +0.08(+0.69%)
Dec 12, 2017 11.84 11.95 11.55 11.63 11,190 -0.12(-1.02%)
Dec 11, 2017 11.91 12.62 11.72 11.75 18,415 -0.14(-1.18%)
Dec 08, 2017 12.35 12.35 11.87 11.89 48,298 -0.05(-0.42%)
Dec 07, 2017 12.48 12.68 11.88 11.94 26,354 -0.04(-0.33%)
Dec 06, 2017 12.15 12.47 11.91 11.98 26,582 -0.21(-1.72%)
Dec 05, 2017 12.57 12.57 12.03 12.19 24,707 -0.37(-2.95%)
Dec 04, 2017 13.25 12.56 12.56 15,462 -0.41(-3.16%)
Dec 01, 2017 12.65 13.10 12.53 12.97 12,748 +0.10(+0.78%)
Nov 30, 2017 12.76 13.00 12.73 12.87 26,077 -0.08(-0.62%)
Nov 29, 2017 12.78 12.99 12.25 12.95 9,095 +0.15(+1.17%)
Nov 28, 2017 12.43 12.87 12.19 12.80 48,600 +0.39(+3.14%)
Nov 27, 2017 12.48 12.60 12.33 12.41 16,144 -0.06(-0.48%)
Nov 24, 2017 12.27 12.50 12.14 12.47 7,073 -0.08(-0.64%)
Nov 22, 2017 12.24 12.73 12.24 12.55 23,775 -0.08(-0.63%)
Nov 21, 2017 12.33 12.72 12.15 12.63 33,283 +0.32(+2.60%)
Nov 20, 2017 12.20 12.43 12.20 12.31 30,527 +0.07(+0.57%)
Nov 17, 2017 11.99 12.22 11.97 12.24 15,266 +0.32(+2.68%)
Nov 16, 2017 11.94 12.22 11.89 11.92 26,451 -0.01(-0.08%)
Nov 15, 2017 11.66 12.21 11.66 11.93 24,057 +0.13(+1.10%)
Nov 14, 2017 11.50 11.96 11.50 11.80 26,760 +0.32(+2.79%)
Nov 13, 2017 11.93 12.00 11.25 11.48 23,687 -0.37(-3.12%)
Nov 10, 2017 12.37 12.80 11.20 11.85 53,101 -0.53(-4.28%)
Nov 09, 2017 11.83 12.54 11.83 12.38 111,960 +0.49(+4.12%)
Nov 08, 2017 11.67 11.95 11.34 11.89 38,278 +0.25(+2.15%)
Nov 07, 2017 12.21 12.25 11.47 11.64 29,771 -0.59(-4.82%)
Nov 06, 2017 12.05 12.69 12.05 12.23 63,681 +0.14(+1.16%)
Nov 03, 2017 12.11 12.12 11.95 12.09 29,882 -0.12(-0.98%)
Nov 02, 2017 11.95 12.61 11.95 12.21 23,103 +0.29(+2.43%)
Nov 01, 2017 11.86 12.10 11.46 11.92 76,234 +0.23(+1.97%)
Oct 31, 2017 11.99 11.99 11.36 11.69 40,174 +0.41(+3.63%)
Oct 30, 2017 11.40 11.41 11.21 11.28 12,927 -0.21(-1.83%)
Oct 27, 2017 11.34 11.61 11.14 11.49 43,425 +0.21(+1.86%)
Oct 26, 2017 11.50 11.51 11.23 11.28 21,809 -0.21(-1.83%)
Oct 25, 2017 11.46 11.52 11.25 11.49 35,142 -0.21(-1.79%)
Oct 24, 2017 11.51 11.88 11.51 11.70 16,434 +0.11(+0.95%)
Oct 23, 2017 11.91 11.94 11.44 11.59 11,200 -0.37(-3.09%)
Oct 20, 2017 12.15 12.15 11.82 11.96 21,382 -0.07(-0.58%)
Oct 19, 2017 11.85 12.42 11.85 12.03 17,985 +0.17(+1.43%)
Oct 18, 2017 11.65 12.10 11.65 11.86 33,370 +0.24(+2.07%)
Oct 17, 2017 11.64 11.91 11.58 11.62 13,482 -0.06(-0.51%)
Oct 16, 2017 11.77 11.95 11.57 11.68 13,087 +0.02(+0.17%)
Oct 13, 2017 11.85 11.85 11.62 11.66 12,302 -0.19(-1.60%)
Oct 12, 2017 12.05 12.20 11.80 11.85 27,026 -0.20(-1.66%)
Oct 11, 2017 12.25 12.56 11.99 12.05 17,174 -0.12(-0.99%)
Oct 10, 2017 12.42 12.44 12.08 12.17 28,716 -0.13(-1.06%)
Oct 09, 2017 12.54 12.54 12.11 12.30 13,799 +0.31(+2.59%)
Oct 06, 2017 11.96 12.03 11.86 11.99 22,961 +0.02(+0.17%)
Oct 05, 2017 12.05 12.13 11.89 11.97 28,681 -0.01(-0.08%)
Oct 04, 2017 12.00 12.12 11.90 11.98 29,712 +0.23(+1.96%)
Oct 03, 2017 11.78 12.03 11.62 11.75 106,737 -0.03(-0.25%)
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.