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 (%)
Mar 31, 2009 9.990 10.85 9.014 9.980 70,018 +0.17(+1.73%)
Mar 30, 2009 11.53 11.53 9.210 9.810 70,801 -3.64(-27.06%)
Mar 26, 2009 12.37 13.70 12.15 13.45 36,800 +1.26(+10.34%)
Mar 25, 2009 11.54 12.52 11.40 12.19 26,431 +0.75(+6.56%)
Mar 24, 2009 13.01 13.28 11.40 11.44 34,689 -1.81(-13.66%)
Mar 23, 2009 12.79 13.37 11.65 13.25 49,410 +1.92(+16.95%)
Mar 20, 2009 12.13 13.05 11.26 11.33 69,845 -0.63(-5.27%)
Mar 19, 2009 11.90 12.18 11.54 11.96 67,806 +0.29(+2.49%)
Mar 18, 2009 10.98 11.75 10.42 11.67 66,676 +0.62(+5.61%)
Mar 17, 2009 9.170 11.20 9.170 11.05 47,871 +1.86(+20.24%)
Mar 16, 2009 8.980 9.810 8.940 9.190 36,447 +0.34(+3.84%)
Mar 13, 2009 9.020 9.230 8.500 8.850 17,493 -0.14(-1.56%)
Mar 12, 2009 7.940 9.090 7.850 8.990 31,840 +1.03(+12.94%)
Mar 11, 2009 8.550 8.890 7.950 7.960 13,430 -0.55(-6.46%)
Mar 10, 2009 7.820 8.890 7.820 8.510 28,207 +0.94(+12.42%)
Mar 09, 2009 8.360 8.680 7.530 7.570 13,673 -0.92(-10.84%)
Mar 06, 2009 7.470 8.640 7.470 8.490 46,967 +1.15(+15.67%)
Mar 05, 2009 8.440 8.610 7.340 7.340 30,512 -1.32(-15.24%)
Mar 04, 2009 7.450 8.800 7.428 8.660 71,119 +0.56(+6.91%)
Mar 02, 2009 8.570 8.770 7.980 8.100 191,225 -0.62(-7.11%)
Feb 27, 2009 8.190 9.310 8.050 8.720 28,130 +0.40(+4.81%)
Feb 26, 2009 9.040 9.600 8.130 8.320 33,738 -0.65(-7.25%)
Feb 25, 2009 9.870 9.870 8.870 8.970 21,466 -0.95(-9.58%)
Feb 24, 2009 9.730 9.960 9.320 9.920 42,230 +0.33(+3.44%)
Feb 23, 2009 10.19 10.46 9.500 9.590 59,290 -0.52(-5.14%)
Feb 20, 2009 10.22 10.40 9.750 10.11 84,952 -0.29(-2.79%)
Feb 19, 2009 10.43 11.00 10.25 10.40 27,072 +0.15(+1.46%)
Feb 18, 2009 10.00 10.68 9.905 10.25 37,985 +0.45(+4.59%)
Feb 17, 2009 10.81 11.14 9.760 9.800 75,744 -1.52(-13.43%)
Feb 13, 2009 10.84 11.70 10.84 11.32 39,562 +0.52(+4.81%)
Feb 12, 2009 10.50 11.14 10.26 10.80 21,606 -0.53(-4.68%)
Feb 11, 2009 12.80 12.80 11.33 11.33 16,904 -0.52(-4.39%)
Feb 10, 2009 12.74 13.11 11.79 11.85 25,898 -0.94(-7.35%)
Feb 09, 2009 13.79 13.79 12.51 12.79 17,488 -1.11(-7.99%)
Feb 06, 2009 12.77 13.90 12.77 13.90 28,355 +1.08(+8.42%)
Feb 05, 2009 12.59 13.56 11.33 12.82 106,596 +0.82(+6.83%)
Feb 04, 2009 12.47 13.20 11.51 12.00 51,565 -0.50(-4.00%)
Feb 03, 2009 11.58 12.60 11.29 12.50 54,021 +1.00(+8.70%)
Feb 02, 2009 11.86 11.86 10.55 11.50 77,823 -0.52(-4.33%)
Jan 30, 2009 13.00 13.13 12.00 12.02 26,296 -0.93(-7.18%)
Jan 29, 2009 13.55 13.70 12.95 12.95 11,831 -0.75(-5.47%)
Jan 28, 2009 13.93 13.93 13.27 13.70 24,612 +0.67(+5.14%)
Jan 27, 2009 12.93 13.10 12.84 13.03 20,179 +0.06(+0.46%)
Jan 26, 2009 12.36 13.00 12.24 12.97 24,940 +0.61(+4.94%)
Jan 23, 2009 13.00 13.50 12.35 12.36 56,379 -1.39(-10.11%)
Jan 22, 2009 13.97 13.97 13.10 13.75 36,929 -0.63(-4.38%)
Jan 21, 2009 11.62 14.38 11.62 14.38 33,070 +1.53(+11.91%)
Jan 20, 2009 14.00 14.12 12.75 12.85 59,435 -1.18(-8.41%)
Jan 16, 2009 14.27 14.42 13.56 14.03 43,991 -0.12(-0.85%)
Jan 15, 2009 13.43 14.18 12.48 14.15 38,781 +0.72(+5.36%)
Jan 14, 2009 15.24 15.27 13.43 13.43 17,310 -2.10(-13.52%)
Jan 13, 2009 14.98 16.11 14.98 15.53 20,619 +0.45(+2.98%)
Jan 12, 2009 15.22 15.22 14.67 15.08 39,091 -0.12(-0.79%)
Jan 09, 2009 15.76 16.28 14.92 15.20 74,808 -0.82(-5.12%)
Jan 08, 2009 14.79 16.12 14.75 16.02 46,321 +1.12(+7.52%)
Jan 07, 2009 15.21 15.25 14.75 14.90 44,189 -0.58(-3.75%)
Jan 06, 2009 14.90 15.66 14.90 15.48 61,400 +0.87(+5.95%)
Jan 05, 2009 14.60 14.78 13.68 14.61 65,409 -0.35(-2.34%)
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.