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 (%)
Feb 28, 2007 27.50 28.54 27.50 27.98 45,264 +0.92(+3.40%)
Feb 27, 2007 29.40 29.51 27.00 27.06 53,434 -2.39(-8.12%)
Feb 26, 2007 29.68 29.96 29.45 29.45 20,074 -0.03(-0.10%)
Feb 23, 2007 29.51 29.75 29.40 29.48 14,326 -0.13(-0.44%)
Feb 22, 2007 29.34 29.74 29.34 29.61 24,007 +0.24(+0.82%)
Feb 21, 2007 28.90 29.54 28.90 29.37 26,159 +0.34(+1.17%)
Feb 20, 2007 28.85 29.18 28.80 29.03 30,516 +0.16(+0.55%)
Feb 16, 2007 28.95 29.10 28.75 28.87 25,957 +0.03(+0.10%)
Feb 15, 2007 29.55 29.95 28.65 28.84 44,079 -0.49(-1.67%)
Feb 14, 2007 30.08 30.32 29.25 29.33 34,651 -0.79(-2.62%)
Feb 13, 2007 30.06 30.14 29.71 30.12 18,977 +0.06(+0.20%)
Feb 12, 2007 29.92 30.16 29.30 30.06 51,024 +0.24(+0.80%)
Feb 09, 2007 30.09 30.31 29.50 29.82 29,814 -0.35(-1.16%)
Feb 08, 2007 30.29 30.41 29.99 30.17 30,060 -0.02(-0.07%)
Feb 07, 2007 30.26 30.37 30.10 30.19 22,496 +0.19(+0.63%)
Feb 06, 2007 30.61 30.71 29.99 30.00 64,743 -0.61(-1.99%)
Feb 05, 2007 30.35 30.72 30.09 30.61 34,459 +0.16(+0.53%)
Feb 02, 2007 30.36 30.63 30.34 30.45 27,173 +0.11(+0.36%)
Feb 01, 2007 30.12 30.70 30.00 30.34 32,552 +0.26(+0.86%)
Jan 31, 2007 30.35 30.50 29.79 30.08 55,107 -0.38(-1.25%)
Jan 30, 2007 30.30 30.46 30.09 30.46 15,507 +0.20(+0.66%)
Jan 29, 2007 29.72 30.42 29.70 30.26 28,506 +0.40(+1.34%)
Jan 26, 2007 30.13 30.35 29.40 29.86 32,780 -0.34(-1.13%)
Jan 25, 2007 31.12 31.20 30.03 30.20 40,009 -1.01(-3.24%)
Jan 24, 2007 30.71 31.40 30.71 31.21 48,711 +0.61(+1.99%)
Jan 23, 2007 31.08 31.60 30.40 30.60 44,950 -0.58(-1.86%)
Jan 22, 2007 30.87 31.56 30.83 31.18 27,745 -0.17(-0.54%)
Jan 19, 2007 30.83 31.73 30.81 31.35 15,574 +0.48(+1.55%)
Jan 18, 2007 31.31 31.63 30.83 30.87 19,067 -0.54(-1.72%)
Jan 17, 2007 30.96 31.93 30.77 31.41 33,103 +0.26(+0.83%)
Jan 16, 2007 30.87 31.71 30.08 31.15 65,712 +0.47(+1.53%)
Jan 12, 2007 29.85 30.68 29.54 30.68 16,084 +0.79(+2.64%)
Jan 11, 2007 30.51 31.09 29.44 29.89 25,217 -0.50(-1.65%)
Jan 10, 2007 30.59 31.52 30.09 30.39 33,919 -0.45(-1.46%)
Jan 09, 2007 29.89 30.91 29.27 30.84 50,995 +1.10(+3.70%)
Jan 08, 2007 30.26 31.01 29.36 29.74 53,478 -0.80(-2.62%)
Jan 05, 2007 31.40 31.40 30.25 30.54 48,047 -1.07(-3.39%)
Jan 04, 2007 32.47 32.47 31.41 31.61 26,701 -0.94(-2.89%)
Jan 03, 2007 33.03 33.30 32.24 32.55 41,845 -0.18(-0.55%)
Dec 29, 2006 33.45 33.95 32.48 32.73 45,683 +0.14(+0.43%)
Dec 28, 2006 33.23 33.45 32.27 32.59 16,186 -0.22(-0.67%)
Dec 27, 2006 33.23 33.64 32.60 32.81 18,761 +0.18(+0.55%)
Dec 26, 2006 32.42 32.65 32.28 32.63 10,647 +1.02(+3.23%)
Dec 22, 2006 31.23 32.40 31.19 31.61 9,838 +0.08(+0.25%)
Dec 21, 2006 32.42 32.50 31.19 31.53 8,225 -0.79(-2.44%)
Dec 20, 2006 31.09 32.33 30.84 32.32 8,422 +1.33(+4.29%)
Dec 19, 2006 31.80 31.81 30.80 30.99 19,781 -1.24(-3.85%)
Dec 18, 2006 33.30 33.93 32.06 32.23 18,911 -0.92(-2.78%)
Dec 15, 2006 33.61 33.92 32.81 33.15 68,800 -0.54(-1.60%)
Dec 14, 2006 33.00 33.95 33.00 33.69 18,535 +1.10(+3.38%)
Dec 13, 2006 30.85 32.59 30.85 32.59 23,580 +1.69(+5.47%)
Dec 12, 2006 31.44 31.44 30.21 30.90 8,897 -0.46(-1.47%)
Dec 11, 2006 30.55 31.42 30.54 31.36 8,274 +0.46(+1.49%)
Dec 08, 2006 32.05 32.11 30.90 30.90 13,044 -1.16(-3.62%)
Dec 07, 2006 32.95 32.95 32.06 32.06 10,417 -0.67(-2.05%)
Dec 06, 2006 33.02 33.02 32.60 32.73 15,953 -0.42(-1.27%)
Dec 05, 2006 33.62 33.62 32.99 33.15 15,398 -0.30(-0.90%)
Dec 04, 2006 33.82 33.83 33.35 33.45 19,673 -0.25(-0.74%)
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.