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 29, 2008 29.69 30.33 29.30 30.26 30,599 +0.04(+0.13%)
Feb 28, 2008 30.45 30.74 29.70 30.22 20,290 -0.54(-1.76%)
Feb 27, 2008 31.38 32.00 30.46 30.76 84,645 -0.99(-3.12%)
Feb 26, 2008 31.59 32.20 30.19 31.75 22,672 +0.01(+0.03%)
Feb 25, 2008 31.16 31.90 30.61 31.74 16,105 +0.65(+2.09%)
Feb 22, 2008 29.46 31.19 29.46 31.09 97,388 +1.72(+5.86%)
Feb 21, 2008 30.23 30.70 29.11 29.37 13,577 -0.59(-1.97%)
Feb 20, 2008 29.54 30.02 29.26 29.96 14,826 +0.27(+0.91%)
Feb 19, 2008 30.02 30.56 29.39 29.69 15,493 +0.12(+0.41%)
Feb 18, 2008 30.30 30.30 29.27 29.57 32,313 +0.00(+0.00%)
Feb 15, 2008 30.30 30.30 29.27 29.57 32,313 -0.89(-2.92%)
Feb 14, 2008 31.95 32.00 30.19 30.46 17,478 -1.48(-4.63%)
Feb 13, 2008 30.67 31.95 30.67 31.94 24,092 +1.52(+5.00%)
Feb 12, 2008 29.48 30.52 29.13 30.42 30,572 +1.15(+3.93%)
Feb 11, 2008 30.10 30.18 29.27 29.27 17,673 -0.76(-2.53%)
Feb 08, 2008 31.06 31.06 29.57 30.03 17,052 -1.04(-3.35%)
Feb 07, 2008 29.78 31.07 29.78 31.07 20,712 +1.18(+3.95%)
Feb 06, 2008 30.78 30.98 29.53 29.89 29,478 -0.58(-1.90%)
Feb 05, 2008 29.89 31.01 29.89 30.47 41,446 -0.10(-0.33%)
Feb 04, 2008 31.42 31.42 30.43 30.57 24,871 -0.87(-2.77%)
Feb 01, 2008 31.22 31.58 30.42 31.44 22,732 +0.41(+1.32%)
Jan 31, 2008 29.47 31.18 29.13 31.03 17,975 +1.05(+3.50%)
Jan 30, 2008 29.78 31.23 29.45 29.98 29,179 -0.08(-0.27%)
Jan 29, 2008 30.73 30.73 29.49 30.06 14,678 -0.42(-1.38%)
Jan 28, 2008 29.71 30.79 29.71 30.48 23,366 +0.65(+2.18%)
Jan 25, 2008 31.25 31.27 29.66 29.83 26,150 -0.92(-2.99%)
Jan 24, 2008 32.05 32.05 30.05 30.75 32,034 -1.18(-3.70%)
Jan 23, 2008 29.03 32.52 28.86 31.93 36,305 +2.15(+7.22%)
Jan 22, 2008 28.67 31.84 28.66 29.78 19,205 -0.02(-0.07%)
Jan 21, 2008 29.37 31.13 28.18 29.80 59,525 +0.00(+0.00%)
Jan 18, 2008 29.37 31.13 28.18 29.80 59,525 +0.25(+0.85%)
Jan 17, 2008 31.83 31.85 29.21 29.55 27,208 -1.92(-6.10%)
Jan 16, 2008 30.43 32.10 30.36 31.47 33,146 +0.90(+2.94%)
Jan 15, 2008 30.83 31.02 29.26 30.57 35,289 -0.82(-2.61%)
Jan 14, 2008 31.98 31.98 30.16 31.39 49,038 -0.11(-0.35%)
Jan 11, 2008 32.33 32.33 31.24 31.50 32,708 -1.15(-3.52%)
Jan 10, 2008 31.53 33.18 30.68 32.65 30,123 +0.69(+2.16%)
Jan 09, 2008 30.33 32.09 30.33 31.96 38,940 +1.44(+4.72%)
Jan 08, 2008 31.33 31.77 29.86 30.52 25,260 -0.72(-2.30%)
Jan 07, 2008 31.35 31.93 30.72 31.24 49,084 -0.02(-0.06%)
Jan 04, 2008 31.60 32.83 30.71 31.26 22,511 -0.70(-2.19%)
Jan 03, 2008 31.39 32.08 30.99 31.96 48,454 +0.57(+1.82%)
Jan 02, 2008 30.91 31.92 30.91 31.39 28,460 +0.37(+1.19%)
Jan 01, 2008 31.85 31.85 30.26 31.02 38,769 +0.00(+0.00%)
Dec 31, 2007 31.85 31.85 30.26 31.02 38,769 -1.05(-3.27%)
Dec 28, 2007 32.26 33.94 30.71 32.07 26,828 -0.14(-0.43%)
Dec 27, 2007 33.70 34.05 32.14 32.21 30,458 -1.16(-3.48%)
Dec 26, 2007 31.90 33.42 31.90 33.37 38,904 +0.96(+2.96%)
Dec 24, 2007 32.54 32.89 30.44 32.41 17,364 +0.23(+0.71%)
Dec 21, 2007 32.04 33.16 31.62 32.18 98,487 +0.68(+2.16%)
Dec 20, 2007 31.71 31.71 31.14 31.50 26,603 +0.18(+0.57%)
Dec 19, 2007 31.37 31.46 31.09 31.32 23,014 -0.17(-0.54%)
Dec 18, 2007 29.77 31.89 28.57 31.49 45,499 +2.14(+7.29%)
Dec 17, 2007 30.21 30.21 29.26 29.35 18,698 -0.94(-3.10%)
Dec 14, 2007 31.32 31.54 29.06 30.29 23,822 -1.53(-4.81%)
Dec 13, 2007 30.71 31.82 30.70 31.82 10,512 +0.78(+2.51%)
Dec 12, 2007 31.67 32.20 30.27 31.04 23,748 +0.29(+0.94%)
Dec 11, 2007 32.28 33.39 30.75 30.75 36,163 -1.43(-4.44%)
Dec 10, 2007 30.82 32.88 30.82 32.18 20,974 +1.48(+4.82%)
Dec 07, 2007 32.99 33.39 30.56 30.70 31,187 -2.13(-6.49%)
Dec 06, 2007 30.87 33.21 30.87 32.83 29,969 +1.84(+5.94%)
Dec 05, 2007 29.94 32.52 29.94 30.99 26,505 +1.57(+5.34%)
Dec 04, 2007 30.09 30.09 28.39 29.42 23,247 -1.02(-3.35%)
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.