Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHI Inc (NQ: PHII )

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 (%)
Feb 27, 2009 11.59 12.10 11.39 11.46 2,100 -1.04(-8.32%)
Feb 26, 2009 11.35 13.00 11.10 12.50 1,739 -0.50(-3.85%)
Feb 25, 2009 12.70 13.00 12.70 13.00 900 -1.31(-9.15%)
Feb 24, 2009 12.68 14.31 12.68 14.31 200 -0.54(-3.64%)
Feb 23, 2009 14.85 14.85 14.85 14.85 100 +1.16(+8.47%)
Feb 20, 2009 15.20 15.20 13.68 13.69 7,232 -1.21(-8.12%)
Feb 19, 2009 14.67 16.23 14.66 14.90 3,196 -0.90(-5.70%)
Feb 13, 2009 14.52 15.80 15.80 15.80 7,100 -1.00(-5.95%)
Feb 12, 2009 15.83 16.80 14.51 16.80 5,007 +1.20(+7.69%)
Feb 10, 2009 16.00 15.60 15.60 15.60 3,300 -0.40(-2.50%)
Feb 09, 2009 16.00 16.00 16.00 16.00 2,076 +0.00(+0.00%)
Feb 06, 2009 16.00 16.00 16.00 16.00 240 +0.80(+5.26%)
Feb 05, 2009 15.20 15.20 15.18 15.20 400 -0.55(-3.49%)
Feb 03, 2009 15.60 15.75 15.75 15.75 900 +0.00(+0.00%)
Feb 02, 2009 15.75 15.75 15.75 15.75 1,446 +0.00(+0.00%)
Jan 30, 2009 15.75 15.75 15.75 15.75 19,500 -1.85(-10.51%)
Jan 27, 2009 14.51 17.60 17.60 17.60 300 +0.60(+3.53%)
Jan 22, 2009 17.00 17.00 17.00 17.00 2,100 +0.00(+0.00%)
Jan 21, 2009 17.00 17.00 17.00 17.00 100 -1.88(-9.96%)
Jan 20, 2009 16.55 18.88 16.55 18.88 400 +4.54(+31.62%)
Jan 16, 2009 14.28 15.00 13.11 14.34 1,600 -1.40(-8.87%)
Jan 15, 2009 14.90 15.74 14.90 15.74 2,000 -0.01(-0.06%)
Jan 12, 2009 15.75 15.75 15.75 15.75 0 -0.55(-3.37%)
Jan 07, 2009 14.01 16.30 16.30 16.30 500 +1.79(+12.34%)
Jan 06, 2009 15.00 15.00 14.51 14.51 300 -1.48(-9.28%)
Jan 05, 2009 15.99 15.99 15.99 15.99 100 -0.01(-0.03%)
Jan 02, 2009 16.50 16.50 15.70 16.00 740 -0.43(-2.62%)
Dec 31, 2008 15.00 16.43 15.00 16.43 690 +3.43(+26.38%)
Dec 30, 2008 13.00 13.00 13.00 13.00 200 -0.50(-3.70%)
Dec 29, 2008 13.50 13.50 13.50 13.50 100 +0.20(+1.50%)
Dec 24, 2008 13.30 13.30 13.30 13.30 0 -1.58(-10.62%)
Dec 23, 2008 13.00 14.88 13.00 14.88 300 -0.12(-0.80%)
Dec 22, 2008 15.00 15.00 15.00 15.00 240 +1.50(+11.11%)
Dec 19, 2008 14.60 15.00 13.50 13.50 346 -1.50(-10.00%)
Dec 18, 2008 15.00 15.00 15.00 15.00 200 +0.25(+1.69%)
Dec 17, 2008 14.50 15.00 14.50 14.75 850 +0.50(+3.51%)
Dec 15, 2008 14.50 14.25 14.25 14.25 300 -0.65(-4.36%)
Dec 12, 2008 14.90 14.90 14.90 14.90 200 -0.90(-5.70%)
Dec 08, 2008 15.29 15.80 15.80 15.80 700 +0.80(+5.33%)
Dec 05, 2008 15.00 15.00 15.00 15.00 100 +0.04(+0.27%)
Dec 04, 2008 14.00 14.96 14.00 14.96 280 +0.79(+5.58%)
Dec 03, 2008 13.21 14.17 13.11 14.17 800 -0.43(-2.95%)
Dec 02, 2008 14.60 14.60 14.60 14.60 100 -0.39(-2.60%)
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.