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 (%)
Apr 30, 2009 11.50 12.00 11.32 11.32 42,360 -0.63(-5.27%)
Apr 29, 2009 11.50 12.00 11.30 11.95 18,749 +0.57(+5.01%)
Apr 28, 2009 11.23 11.99 11.23 11.38 32,660 +0.12(+1.07%)
Apr 27, 2009 11.21 11.68 10.65 11.26 71,059 -0.17(-1.49%)
Apr 24, 2009 11.52 11.72 10.85 11.43 33,370 +0.01(+0.09%)
Apr 23, 2009 11.67 11.96 11.04 11.42 52,777 -0.25(-2.14%)
Apr 22, 2009 11.43 12.03 11.28 11.67 37,076 -0.02(-0.17%)
Apr 21, 2009 11.01 11.97 10.69 11.69 21,770 +0.59(+5.32%)
Apr 20, 2009 11.63 11.63 10.90 11.10 30,414 -0.89(-7.42%)
Apr 17, 2009 11.95 12.06 11.44 11.99 27,894 +0.13(+1.10%)
Apr 16, 2009 11.80 12.00 11.50 11.86 29,371 +0.23(+1.98%)
Apr 15, 2009 11.20 11.84 11.20 11.63 18,782 +0.46(+4.12%)
Apr 14, 2009 11.77 12.27 11.17 11.17 15,547 -0.87(-7.23%)
Apr 13, 2009 12.12 12.57 11.29 12.04 14,890 -0.30(-2.43%)
Apr 09, 2009 11.57 12.85 11.49 12.34 45,562 +1.04(+9.20%)
Apr 08, 2009 10.82 11.30 10.75 11.30 12,579 +0.55(+5.12%)
Apr 07, 2009 10.69 11.70 10.02 10.75 24,506 -0.16(-1.47%)
Apr 06, 2009 11.31 11.57 10.34 10.91 69,328 -0.62(-5.38%)
Apr 03, 2009 11.30 11.53 10.81 11.53 26,351 +0.16(+1.41%)
Apr 02, 2009 10.41 11.51 9.510 11.37 74,096 +1.18(+11.58%)
Apr 01, 2009 9.790 11.01 9.120 10.19 26,265 +0.21(+2.10%)
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%)
Jan 02, 2009 14.05 15.04 13.57 14.96 43,672 +0.95(+6.78%)
Dec 31, 2008 12.57 14.13 12.57 14.01 54,661 +1.51(+12.08%)
Dec 30, 2008 11.88 12.55 11.78 12.50 47,102 +0.66(+5.57%)
Dec 29, 2008 11.79 11.98 11.21 11.84 38,236 +0.05(+0.42%)
Dec 26, 2008 12.10 13.14 11.46 11.79 29,545 -0.23(-1.91%)
Dec 24, 2008 11.97 12.22 11.83 12.02 22,692 -0.17(-1.39%)
Dec 23, 2008 12.33 12.71 12.07 12.19 125,368 -0.03(-0.25%)
Dec 22, 2008 12.84 13.80 12.00 12.22 73,483 -0.54(-4.23%)
Dec 19, 2008 14.12 14.39 12.75 12.76 154,345 -0.73(-5.41%)
Dec 18, 2008 13.01 15.72 13.01 13.49 97,107 -1.01(-6.97%)
Dec 17, 2008 13.25 14.55 12.84 14.50 61,899 +1.06(+7.89%)
Dec 16, 2008 12.91 13.46 12.50 13.44 55,402 +0.82(+6.50%)
Dec 15, 2008 13.12 13.64 12.50 12.62 87,888 -0.38(-2.92%)
Dec 12, 2008 12.60 13.25 12.60 13.00 70,303 +0.10(+0.78%)
Dec 11, 2008 12.75 13.62 12.45 12.90 67,165 -0.13(-1.00%)
Dec 10, 2008 13.10 13.34 12.38 13.03 33,499 +0.04(+0.31%)
Dec 09, 2008 13.14 13.61 12.48 12.99 66,957 -0.33(-2.48%)
Dec 08, 2008 12.60 14.04 12.37 13.32 62,227 +1.06(+8.65%)
Dec 05, 2008 10.45 12.50 10.37 12.26 71,531 +1.67(+15.77%)
Dec 04, 2008 11.09 12.23 10.53 10.59 57,211 -0.64(-5.70%)
Dec 03, 2008 10.43 11.31 10.07 11.23 52,365 +0.54(+5.05%)
Dec 02, 2008 10.49 10.73 10.00 10.69 115,774 +0.44(+4.29%)
Dec 01, 2008 12.00 12.23 10.11 10.25 46,243 -2.10(-17.00%)
Nov 28, 2008 12.42 12.47 12.22 12.35 13,653 -0.14(-1.12%)
Nov 26, 2008 11.50 13.02 11.50 12.49 72,133 +0.64(+5.40%)
Nov 25, 2008 11.34 12.29 10.73 11.85 125,141 +0.65(+5.80%)
Nov 24, 2008 9.170 11.27 9.170 11.20 159,773 +2.12(+23.35%)
Nov 21, 2008 9.940 9.940 8.820 9.080 207,913 -0.68(-6.97%)
Nov 20, 2008 10.85 10.85 9.670 9.760 68,746 -1.15(-10.54%)
Nov 19, 2008 11.50 11.61 10.70 10.91 191,473 -0.68(-5.87%)
Nov 18, 2008 11.86 13.06 11.00 11.59 503,527 -1.03(-8.16%)
Nov 17, 2008 12.82 13.69 12.50 12.62 36,554 -0.34(-2.62%)
Nov 14, 2008 13.44 14.55 12.32 12.96 63,842 -0.70(-5.12%)
Nov 13, 2008 14.84 16.16 12.26 13.66 113,782 -1.11(-7.52%)
Nov 12, 2008 16.69 16.69 14.56 14.77 31,518 -2.16(-12.76%)
Nov 11, 2008 18.07 18.07 16.24 16.93 27,448 -0.96(-5.37%)
Nov 10, 2008 18.71 19.37 17.80 17.89 83,298 -0.05(-0.28%)
Nov 07, 2008 18.85 18.85 17.02 17.94 64,349 -0.33(-1.81%)
Nov 06, 2008 19.17 20.31 18.27 18.27 21,087 -0.90(-4.69%)
Nov 05, 2008 20.88 22.44 18.98 19.17 41,039 -2.02(-9.53%)
Nov 04, 2008 21.26 21.73 20.75 21.19 44,702 +0.89(+4.38%)
Nov 03, 2008 20.85 22.99 19.93 20.30 28,958 -0.68(-3.24%)
Oct 31, 2008 19.63 21.49 18.98 20.98 54,792 +1.34(+6.82%)
Oct 30, 2008 18.56 20.31 17.66 19.64 59,853 +1.63(+9.05%)
Oct 29, 2008 18.00 19.11 17.47 18.01 121,021 +0.09(+0.50%)
Oct 28, 2008 17.48 18.34 15.99 17.92 52,317 +0.75(+4.37%)
Oct 27, 2008 19.61 19.61 16.74 17.17 44,920 -2.69(-13.54%)
Oct 24, 2008 19.27 21.19 18.50 19.86 37,872 -1.19(-5.65%)
Oct 23, 2008 22.42 22.42 20.10 21.05 42,153 -1.27(-5.69%)
Oct 22, 2008 23.93 24.81 21.74 22.32 40,994 -2.28(-9.27%)
Oct 21, 2008 25.59 25.80 23.61 24.60 20,205 -1.40(-5.38%)
Oct 20, 2008 25.19 26.47 24.64 26.00 33,510 +1.07(+4.29%)
Oct 17, 2008 25.07 27.24 23.31 24.93 68,121 -1.14(-4.37%)
Oct 16, 2008 22.22 26.93 22.20 26.07 48,329 +3.37(+14.85%)
Oct 15, 2008 25.61 25.61 21.97 22.70 20,656 -3.34(-12.83%)
Oct 14, 2008 26.99 27.48 24.96 26.04 42,482 +0.07(+0.27%)
Oct 13, 2008 24.29 26.49 24.01 25.97 54,856 +2.56(+10.94%)
Oct 10, 2008 20.75 25.00 18.95 23.41 53,277 +1.59(+7.29%)
Oct 09, 2008 27.36 27.36 21.82 21.82 68,609 -5.10(-18.95%)
Oct 08, 2008 27.90 29.98 23.71 26.92 53,924 -1.98(-6.85%)
Oct 07, 2008 32.84 32.84 28.83 28.90 29,277 -3.35(-10.39%)
Oct 06, 2008 32.07 35.41 30.39 32.25 48,267 -0.49(-1.50%)
Oct 03, 2008 33.54 35.52 31.34 32.74 15,204 -0.21(-0.64%)
Oct 02, 2008 34.82 35.12 32.89 32.95 21,551 -2.13(-6.07%)
Oct 01, 2008 36.74 36.99 35.00 35.08 13,609 -1.85(-5.01%)
Sep 30, 2008 37.52 38.75 36.07 36.93 42,743 -0.46(-1.23%)
Sep 29, 2008 38.27 41.73 36.09 37.39 40,512 -1.58(-4.05%)
Sep 26, 2008 37.63 39.20 37.63 38.97 19,779 +0.52(+1.35%)
Sep 25, 2008 37.92 39.23 37.52 38.45 23,137 +0.73(+1.94%)
Sep 24, 2008 38.98 40.69 37.72 37.72 12,112 -1.11(-2.86%)
Sep 23, 2008 40.94 40.94 38.61 38.83 25,560 -0.17(-0.44%)
Sep 22, 2008 39.50 40.08 38.31 39.00 24,390 -0.50(-1.27%)
Sep 19, 2008 40.30 41.74 39.04 39.50 324,642 +1.16(+3.03%)
Sep 18, 2008 36.73 38.50 35.67 38.34 71,623 +2.32(+6.44%)
Sep 17, 2008 37.08 37.79 36.02 36.02 13,811 -1.78(-4.71%)
Sep 16, 2008 36.30 38.00 36.06 37.80 46,468 +0.14(+0.37%)
Sep 15, 2008 38.90 38.90 37.59 37.66 24,711 -0.82(-2.13%)
Sep 12, 2008 38.06 38.60 37.91 38.48 30,212 +0.34(+0.89%)
Sep 11, 2008 38.56 38.73 36.10 38.14 20,822 -0.61(-1.57%)
Sep 10, 2008 38.56 38.85 37.95 38.75 41,556 +1.23(+3.28%)
Sep 09, 2008 39.05 39.05 37.52 37.52 70,927 -1.06(-2.75%)
Sep 08, 2008 38.95 39.70 38.47 38.58 31,319 +0.53(+1.39%)
Sep 05, 2008 37.42 38.29 36.51 38.05 20,550 +0.54(+1.44%)
Sep 04, 2008 38.17 38.82 37.26 37.51 21,814 -1.62(-4.14%)
Sep 03, 2008 37.95 39.64 37.95 39.13 50,921 +1.05(+2.76%)
Sep 02, 2008 39.05 39.17 37.29 38.08 20,441 -0.33(-0.86%)
Aug 29, 2008 39.49 39.49 37.91 38.41 22,369 -0.97(-2.46%)
Aug 28, 2008 38.18 39.38 37.92 39.38 29,671 +1.47(+3.88%)
Aug 27, 2008 38.10 38.32 36.76 37.91 27,398 -0.25(-0.66%)
Aug 26, 2008 38.60 38.60 37.22 38.16 27,155 +0.71(+1.90%)
Aug 25, 2008 38.05 38.25 36.92 37.45 25,236 -0.77(-2.01%)
Aug 22, 2008 38.05 38.30 37.24 38.22 20,281 +0.48(+1.27%)
Aug 21, 2008 37.72 38.35 37.24 37.74 15,037 -0.38(-1.00%)
Aug 20, 2008 38.29 38.50 37.31 38.12 20,768 -0.10(-0.26%)
Aug 19, 2008 38.08 38.34 37.46 38.22 12,705 -0.59(-1.52%)
Aug 18, 2008 39.99 39.99 38.47 38.81 28,485 -1.18(-2.95%)
Aug 15, 2008 40.93 40.94 39.07 39.99 54,785 +0.24(+0.60%)
Aug 14, 2008 39.34 40.00 39.34 39.75 32,428 +0.06(+0.15%)
Aug 13, 2008 39.14 40.00 39.14 39.69 30,238 +0.38(+0.97%)
Aug 12, 2008 40.26 40.26 39.00 39.31 35,511 -1.14(-2.82%)
Aug 11, 2008 39.33 40.90 38.63 40.45 32,203 +1.40(+3.59%)
Aug 08, 2008 38.27 39.35 37.60 39.05 22,556 +1.70(+4.55%)
Aug 07, 2008 38.48 39.30 37.29 37.35 34,334 -1.50(-3.86%)
Aug 06, 2008 38.98 39.13 38.56 38.85 24,899 -0.13(-0.33%)
Aug 05, 2008 39.68 40.34 38.82 38.98 27,319 -0.04(-0.10%)
Aug 04, 2008 39.33 40.85 38.13 39.02 40,060 -0.48(-1.22%)
Aug 01, 2008 40.20 40.20 39.34 39.50 28,171 -0.67(-1.67%)
Jul 31, 2008 39.30 40.18 37.57 40.17 21,840 +0.31(+0.78%)
Jul 30, 2008 40.05 40.16 39.60 39.86 21,931 +0.19(+0.48%)
Jul 29, 2008 39.67 40.53 39.10 39.67 30,060 +0.18(+0.46%)
Jul 28, 2008 39.39 39.88 39.05 39.49 15,606 -0.12(-0.30%)
Jul 25, 2008 39.58 39.79 39.33 39.61 31,953 +0.63(+1.62%)
Jul 24, 2008 39.54 39.75 38.98 38.98 33,207 -0.30(-0.76%)
Jul 23, 2008 39.82 40.00 39.22 39.28 17,181 -0.52(-1.31%)
Jul 22, 2008 39.62 40.25 39.52 39.80 79,227 -0.18(-0.45%)
Jul 21, 2008 39.75 40.02 39.01 39.98 21,961 +0.30(+0.76%)
Jul 18, 2008 39.72 40.00 39.02 39.68 44,779 +0.17(+0.43%)
Jul 17, 2008 40.00 40.60 38.73 39.51 158,296 -0.38(-0.95%)
Jul 16, 2008 39.85 40.14 38.81 39.89 42,915 +0.36(+0.91%)
Jul 15, 2008 39.15 40.00 38.69 39.53 70,189 -0.14(-0.35%)
Jul 14, 2008 40.75 40.75 38.68 39.67 43,489 -0.68(-1.69%)
Jul 11, 2008 37.33 40.41 36.24 40.35 75,373 +2.61(+6.92%)
Jul 10, 2008 36.94 37.88 35.73 37.74 44,187 +1.66(+4.60%)
Jul 09, 2008 36.70 37.69 36.08 36.08 29,305 -2.04(-5.35%)
Jul 08, 2008 35.30 38.16 35.30 38.12 57,305 +2.95(+8.39%)
Jul 07, 2008 37.77 37.77 35.17 35.17 49,559 -2.11(-5.66%)
Jul 04, 2008 37.68 37.68 37.05 37.28 16,581 +0.00(+0.00%)
Jul 03, 2008 37.68 37.68 37.05 37.28 16,581 -0.39(-1.04%)
Jul 02, 2008 40.40 40.73 37.66 37.67 79,709 -2.83(-6.99%)
Jul 01, 2008 39.59 40.85 39.53 40.50 141,137 +0.33(+0.82%)
Jun 30, 2008 39.55 40.69 38.44 40.17 69,855 +0.77(+1.95%)
Jun 27, 2008 37.90 39.95 35.33 39.40 184,144 +1.49(+3.93%)
Jun 26, 2008 36.74 38.07 35.67 37.91 31,328 +0.76(+2.05%)
Jun 25, 2008 37.68 38.29 36.61 37.15 18,074 -0.57(-1.51%)
Jun 24, 2008 37.76 39.21 37.71 37.72 11,585 -0.53(-1.39%)
Jun 23, 2008 38.96 39.61 38.25 38.25 14,104 -0.55(-1.42%)
Jun 20, 2008 38.34 38.89 37.21 38.80 66,760 +0.26(+0.67%)
Jun 19, 2008 37.09 38.54 36.85 38.54 14,629 +1.44(+3.88%)
Jun 18, 2008 36.86 37.52 36.80 37.10 10,164 -0.02(-0.05%)
Jun 17, 2008 38.08 38.08 36.95 37.12 17,337 -0.99(-2.60%)
Jun 16, 2008 37.57 38.20 36.57 38.11 14,169 +0.47(+1.25%)
Jun 13, 2008 37.54 37.84 37.10 37.64 10,095 +0.56(+1.51%)
Jun 12, 2008 37.63 38.00 37.08 37.08 11,307 -0.10(-0.27%)
Jun 11, 2008 37.97 38.44 37.06 37.18 11,715 -0.81(-2.13%)
Jun 10, 2008 38.00 38.79 36.35 37.99 19,335 +0.10(+0.26%)
Jun 09, 2008 38.13 39.41 37.01 37.89 33,958 -0.43(-1.12%)
Jun 06, 2008 40.30 40.34 38.32 38.32 20,819 -2.33(-5.73%)
Jun 05, 2008 39.41 40.65 39.26 40.65 36,251 +1.27(+3.22%)
Jun 04, 2008 38.81 39.95 38.40 39.38 60,028 +0.34(+0.87%)
Jun 03, 2008 38.44 39.20 37.84 39.04 46,088 +0.83(+2.17%)
Jun 02, 2008 39.02 39.51 37.60 38.21 28,505 -1.01(-2.58%)
May 30, 2008 39.44 39.49 38.99 39.22 51,169 -0.10(-0.25%)
May 29, 2008 39.06 39.64 38.93 39.32 32,748 +0.22(+0.56%)
May 28, 2008 38.17 39.10 37.14 39.10 31,260 +1.24(+3.28%)
May 27, 2008 37.30 38.25 37.28 37.86 32,258 +0.67(+1.80%)
May 26, 2008 38.69 38.69 36.52 37.19 110,888 +0.00(+0.00%)
May 23, 2008 38.69 38.69 36.52 37.19 110,888 -1.82(-4.67%)
May 22, 2008 37.84 39.25 36.68 39.01 48,274 +1.16(+3.06%)
May 21, 2008 38.75 39.10 37.74 37.85 31,501 -0.69(-1.79%)
May 20, 2008 37.73 38.65 37.73 38.54 38,353 +0.56(+1.47%)
May 19, 2008 37.85 38.45 37.65 37.98 54,436 +0.04(+0.11%)
May 16, 2008 37.44 38.00 36.01 37.94 51,373 +0.83(+2.24%)
May 15, 2008 36.30 37.50 35.93 37.11 20,722 +0.68(+1.87%)
May 14, 2008 36.06 37.02 35.80 36.43 21,333 +0.36(+1.00%)
May 13, 2008 35.77 36.28 34.33 36.07 28,565 +0.41(+1.15%)
May 12, 2008 35.22 36.26 34.66 35.66 43,116 +0.55(+1.57%)
May 09, 2008 34.48 35.11 33.63 35.11 24,690 +0.11(+0.31%)
May 08, 2008 35.41 35.45 34.74 35.00 30,352 +0.02(+0.06%)
May 07, 2008 36.94 36.94 34.98 34.98 21,354 -1.93(-5.23%)
May 06, 2008 36.36 37.00 35.63 36.91 35,530 +0.18(+0.49%)
May 05, 2008 36.56 37.40 35.73 36.73 34,953 +0.03(+0.08%)
May 02, 2008 37.95 37.95 36.48 36.70 38,712 -1.13(-2.99%)
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.