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 30, 2012 24.10 24.10 23.04 23.15 19,453 -0.66(-2.77%)
Mar 29, 2012 24.00 24.00 23.14 23.81 4,538 -0.37(-1.53%)
Mar 28, 2012 25.13 25.13 23.84 24.18 8,975 -0.82(-3.28%)
Mar 27, 2012 24.75 25.33 24.17 25.00 10,859 +0.36(+1.46%)
Mar 26, 2012 23.74 25.55 23.20 24.64 36,471 +1.21(+5.16%)
Mar 23, 2012 23.14 23.48 22.96 23.43 10,159 +0.91(+4.04%)
Mar 22, 2012 24.24 24.24 22.44 22.52 16,645 -1.83(-7.52%)
Mar 21, 2012 24.25 24.53 24.04 24.35 19,481 +0.04(+0.16%)
Mar 20, 2012 24.11 24.43 24.11 24.31 21,843 -0.12(-0.49%)
Mar 19, 2012 23.95 24.75 23.95 24.43 10,473 +0.91(+3.87%)
Mar 16, 2012 24.05 24.10 23.37 23.52 33,696 -0.43(-1.80%)
Mar 15, 2012 24.70 24.70 23.74 23.95 6,273 -0.64(-2.60%)
Mar 14, 2012 24.98 25.17 24.56 24.59 9,400 -0.55(-2.19%)
Mar 13, 2012 23.48 25.52 23.35 25.14 15,386 +1.98(+8.55%)
Mar 12, 2012 23.24 23.48 23.10 23.16 5,168 -0.16(-0.69%)
Mar 09, 2012 22.84 23.38 22.84 23.32 12,362 +0.42(+1.83%)
Mar 08, 2012 23.03 23.80 22.54 22.90 11,056 -0.90(-3.78%)
Mar 07, 2012 23.71 23.80 23.45 23.80 7,453 +0.21(+0.89%)
Mar 06, 2012 23.26 23.66 23.23 23.59 19,902 -0.10(-0.42%)
Mar 05, 2012 23.31 23.79 23.07 23.69 5,981 +0.25(+1.07%)
Mar 02, 2012 23.54 24.24 22.84 23.44 30,343 -0.04(-0.17%)
Mar 01, 2012 22.34 23.72 22.22 23.48 31,310 +1.38(+6.24%)
Feb 29, 2012 24.08 24.08 22.10 22.10 26,809 -1.80(-7.53%)
Feb 28, 2012 24.38 24.60 23.85 23.90 24,628 -0.56(-2.29%)
Feb 27, 2012 24.20 24.50 24.17 24.46 1,987 -0.08(-0.33%)
Feb 24, 2012 24.70 24.70 24.54 24.54 3,363 -0.22(-0.89%)
Feb 23, 2012 23.81 24.85 23.81 24.76 9,629 +0.96(+4.03%)
Feb 22, 2012 25.01 25.01 23.61 23.80 9,456 -1.14(-4.57%)
Feb 21, 2012 25.78 26.44 24.91 24.94 31,096 -0.74(-2.88%)
Feb 17, 2012 26.06 26.06 25.24 25.68 13,799 -0.25(-0.96%)
Feb 16, 2012 23.37 26.00 23.17 25.93 10,622 +2.48(+10.58%)
Feb 15, 2012 23.39 23.60 22.80 23.45 25,080 +0.12(+0.51%)
Feb 14, 2012 23.94 23.94 23.07 23.33 9,093 -0.78(-3.24%)
Feb 13, 2012 24.03 24.24 23.46 24.11 15,058 +0.36(+1.52%)
Feb 10, 2012 24.52 24.56 23.64 23.75 15,073 -1.10(-4.43%)
Feb 09, 2012 25.40 25.40 24.81 24.85 6,503 -0.54(-2.13%)
Feb 08, 2012 25.58 25.65 25.25 25.39 7,704 -0.30(-1.17%)
Feb 07, 2012 25.67 26.03 25.59 25.69 5,904 +0.05(+0.20%)
Feb 06, 2012 25.69 25.76 25.60 25.64 6,871 -0.11(-0.43%)
Feb 03, 2012 26.09 26.38 25.56 25.75 37,563 +0.19(+0.74%)
Feb 02, 2012 26.06 26.06 25.18 25.56 20,050 -0.30(-1.16%)
Feb 01, 2012 26.41 26.65 25.51 25.86 50,233 -0.50(-1.90%)
Jan 31, 2012 26.74 26.75 26.29 26.36 12,983 -0.09(-0.34%)
Jan 30, 2012 26.17 26.75 26.16 26.45 13,119 -0.05(-0.19%)
Jan 27, 2012 26.27 26.64 26.27 26.50 11,634 +0.17(+0.65%)
Jan 26, 2012 25.51 26.41 25.51 26.33 13,852 +0.03(+0.11%)
Jan 25, 2012 26.43 26.50 26.00 26.30 22,600 -0.20(-0.75%)
Jan 24, 2012 26.17 26.78 26.00 26.50 13,557 +0.06(+0.23%)
Jan 23, 2012 26.15 26.67 26.12 26.44 10,271 +0.19(+0.72%)
Jan 20, 2012 26.02 26.25 26.00 26.25 14,233 +0.07(+0.27%)
Jan 19, 2012 26.00 26.22 25.69 26.18 11,005 +0.18(+0.69%)
Jan 18, 2012 24.80 26.00 24.80 26.00 11,296 +1.16(+4.67%)
Jan 17, 2012 24.86 24.95 23.81 24.84 19,036 +0.43(+1.76%)
Jan 13, 2012 24.82 24.99 24.40 24.41 12,781 -0.94(-3.71%)
Jan 12, 2012 25.42 25.42 25.07 25.35 4,702 -0.38(-1.48%)
Jan 11, 2012 26.00 26.00 25.59 25.73 7,524 +0.00(+0.00%)
Jan 10, 2012 25.24 25.76 25.24 25.73 18,992 +1.00(+4.04%)
Jan 09, 2012 24.53 24.88 24.26 24.73 11,778 +0.19(+0.77%)
Jan 06, 2012 24.74 24.74 24.22 24.54 19,595 -0.02(-0.08%)
Jan 05, 2012 24.84 25.09 24.50 24.56 8,467 -0.18(-0.73%)
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.