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, 2016 17.23 18.29 17.08 18.24 118,191 +1.09(+6.36%)
Feb 26, 2016 16.95 17.37 16.35 17.15 47,122 +0.30(+1.78%)
Feb 25, 2016 16.25 16.89 15.67 16.85 118,323 +0.19(+1.14%)
Feb 24, 2016 16.55 16.73 15.79 16.66 17,872 +0.79(+4.98%)
Feb 23, 2016 16.36 16.80 15.86 15.87 19,636 -0.65(-3.93%)
Feb 22, 2016 16.20 17.23 16.01 16.52 48,502 +0.94(+6.03%)
Feb 19, 2016 15.56 15.75 15.29 15.58 23,607 +0.00(+0.00%)
Feb 18, 2016 15.55 15.74 15.50 15.58 20,518 +0.00(+0.00%)
Feb 17, 2016 16.06 16.31 15.28 15.58 58,767 -0.03(-0.19%)
Feb 16, 2016 15.35 15.77 15.17 15.61 41,249 +0.56(+3.72%)
Feb 12, 2016 15.20 15.05 15.05 15.05 64,300 +0.04(+0.27%)
Feb 11, 2016 15.69 16.10 15.01 15.01 26,305 -0.87(-5.48%)
Feb 10, 2016 16.57 16.82 15.84 15.88 22,537 -0.20(-1.24%)
Feb 09, 2016 16.21 17.50 15.65 16.08 17,824 -0.41(-2.49%)
Feb 08, 2016 16.14 17.86 16.14 16.49 16,541 +0.20(+1.23%)
Feb 05, 2016 16.96 17.52 16.21 16.29 35,826 -0.86(-5.01%)
Feb 04, 2016 17.11 17.95 17.02 17.15 22,529 +0.03(+0.18%)
Feb 03, 2016 16.99 17.26 16.37 17.12 18,294 +0.39(+2.33%)
Feb 02, 2016 17.49 17.49 16.48 16.73 23,605 -0.98(-5.53%)
Feb 01, 2016 17.78 18.13 17.49 17.71 20,759 -0.42(-2.32%)
Jan 29, 2016 16.82 18.13 16.74 18.13 44,228 +1.51(+9.09%)
Jan 28, 2016 17.06 17.36 16.15 16.62 23,609 +0.10(+0.61%)
Jan 27, 2016 17.55 17.71 16.46 16.52 23,523 -0.93(-5.33%)
Jan 26, 2016 16.50 17.53 16.27 17.45 26,722 +1.24(+7.65%)
Jan 25, 2016 17.37 17.37 16.11 16.21 21,997 -1.25(-7.16%)
Jan 22, 2016 17.25 17.76 16.49 17.46 39,462 +0.63(+3.74%)
Jan 21, 2016 16.26 17.50 16.26 16.83 28,298 +0.50(+3.06%)
Jan 20, 2016 16.13 16.80 15.65 16.33 58,219 -0.03(-0.18%)
Jan 19, 2016 17.20 17.22 16.20 16.36 33,509 -0.69(-4.05%)
Jan 15, 2016 17.06 17.05 17.05 17.05 33,400 -0.56(-3.18%)
Jan 14, 2016 17.00 17.81 16.79 17.61 32,174 +0.66(+3.89%)
Jan 13, 2016 17.66 17.87 16.75 16.95 38,027 -0.58(-3.31%)
Jan 12, 2016 18.31 18.42 17.26 17.53 80,994 -0.51(-2.83%)
Jan 11, 2016 18.58 18.58 17.45 18.04 28,337 -0.20(-1.10%)
Jan 08, 2016 18.37 18.49 17.66 18.24 34,141 -0.07(-0.38%)
Jan 07, 2016 18.00 18.90 17.79 18.31 58,645 -0.11(-0.60%)
Jan 06, 2016 18.30 18.65 17.73 18.42 38,826 -0.22(-1.18%)
Jan 05, 2016 17.96 18.72 17.83 18.64 27,682 +0.05(+0.27%)
Jan 04, 2016 16.23 18.80 16.10 18.59 104,216 +2.18(+13.28%)
Dec 31, 2015 17.44 16.41 16.41 16.41 186,900 -1.09(-6.23%)
Dec 30, 2015 18.22 18.35 17.50 17.50 75,172 -0.72(-3.95%)
Dec 29, 2015 17.64 18.39 17.41 18.22 45,748 +0.65(+3.70%)
Dec 28, 2015 17.99 17.99 17.30 17.57 76,875 -0.63(-3.46%)
Dec 24, 2015 18.90 18.20 18.20 18.20 38,500 -0.68(-3.60%)
Dec 23, 2015 18.49 19.35 18.00 18.88 44,463 +0.33(+1.78%)
Dec 22, 2015 18.21 18.67 17.81 18.55 45,634 +0.36(+1.98%)
Dec 21, 2015 18.03 18.31 17.83 18.19 34,989 +0.03(+0.17%)
Dec 18, 2015 19.14 19.93 18.09 18.16 69,772 -1.09(-5.66%)
Dec 17, 2015 18.97 20.00 18.40 19.25 44,825 -0.01(-0.05%)
Dec 16, 2015 18.75 19.30 18.00 19.26 34,007 +0.59(+3.16%)
Dec 15, 2015 18.40 18.69 18.24 18.67 37,695 +0.18(+0.97%)
Dec 14, 2015 19.17 19.17 18.26 18.49 55,785 -0.79(-4.10%)
Dec 11, 2015 19.26 19.59 19.00 19.28 47,843 -0.58(-2.92%)
Dec 10, 2015 19.18 19.96 19.01 19.86 34,000 +0.45(+2.32%)
Dec 09, 2015 19.23 19.65 18.50 19.41 40,757 +0.26(+1.36%)
Dec 08, 2015 18.45 19.21 18.31 19.15 52,731 +0.53(+2.85%)
Dec 07, 2015 20.18 20.18 18.34 18.62 54,123 -1.72(-8.46%)
Dec 04, 2015 20.43 20.79 20.00 20.34 53,848 -0.16(-0.78%)
Dec 03, 2015 20.63 20.97 19.96 20.50 42,202 -0.10(-0.49%)
Dec 02, 2015 21.61 21.73 20.29 20.60 43,226 -1.01(-4.67%)
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.