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 25, 2019 0.6400 0.6400 0.6400 0 -0.39(-37.86%)
Mar 22, 2019 1.020 1.110 1.020 1.030 304,300 -0.08(-7.21%)
Mar 21, 2019 1.120 1.170 1.080 1.110 394,421 -0.02(-1.77%)
Mar 20, 2019 1.200 1.200 1.100 1.130 622,746 -0.05(-4.24%)
Mar 19, 2019 1.220 1.290 1.160 1.180 601,197 -0.07(-5.60%)
Mar 18, 2019 1.420 1.500 1.250 1.250 1,143,964 -0.25(-16.67%)
Mar 15, 2019 1.430 1.670 1.250 1.500 3,737,600 -0.46(-23.47%)
Mar 14, 2019 2.050 2.160 1.870 1.960 532,693 -0.08(-3.92%)
Mar 13, 2019 2.130 2.170 2.010 2.040 164,250 -0.12(-5.56%)
Mar 12, 2019 2.060 2.250 1.990 2.160 431,317 +0.13(+6.40%)
Mar 11, 2019 1.780 2.260 1.710 2.030 698,470 +0.23(+12.78%)
Mar 08, 2019 2.140 2.180 1.750 1.800 861,900 -0.46(-20.35%)
Mar 07, 2019 2.170 2.570 1.980 2.260 642,068 +0.23(+11.33%)
Mar 06, 2019 2.170 2.180 1.910 2.030 877,266 -0.12(-5.58%)
Mar 05, 2019 2.220 2.310 2.090 2.150 249,878 -0.11(-4.87%)
Mar 04, 2019 2.300 2.460 2.190 2.260 493,541 -0.06(-2.59%)
Mar 01, 2019 2.870 2.900 2.160 2.320 1,681,600 -0.79(-25.40%)
Feb 28, 2019 1.850 3.590 1.850 3.110 3,154,218 +1.25(+67.20%)
Feb 27, 2019 2.010 2.080 1.810 1.860 373,818 -0.12(-6.06%)
Feb 26, 2019 2.140 2.170 1.960 1.980 390,007 -0.15(-7.04%)
Feb 25, 2019 2.190 2.310 2.110 2.130 264,998 -0.01(-0.47%)
Feb 22, 2019 2.170 2.280 2.110 2.140 262,900 -0.06(-2.73%)
Feb 21, 2019 2.190 2.430 2.090 2.200 294,145 -0.01(-0.45%)
Feb 20, 2019 2.790 2.790 2.070 2.210 911,650 -0.62(-21.91%)
Feb 19, 2019 3.040 3.280 2.760 2.830 323,598 -0.26(-8.41%)
Feb 15, 2019 3.100 3.200 3.030 3.090 165,800 -0.01(-0.32%)
Feb 14, 2019 3.110 3.272 2.920 3.100 331,260 -0.03(-0.96%)
Feb 13, 2019 3.300 3.600 3.120 3.130 502,927 -0.19(-5.72%)
Feb 12, 2019 4.010 4.200 3.110 3.320 1,141,222 -0.98(-22.79%)
Feb 11, 2019 4.850 4.860 4.100 4.300 685,482 -0.47(-9.85%)
Feb 08, 2019 4.170 5.000 4.100 4.770 1,817,700 +0.66(+16.06%)
Feb 07, 2019 3.840 4.240 3.760 4.110 432,491 +0.18(+4.58%)
Feb 06, 2019 4.090 4.120 3.620 3.930 952,448 -0.18(-4.38%)
Feb 05, 2019 4.340 4.690 3.820 4.110 600,765 -0.17(-3.97%)
Feb 04, 2019 3.930 5.340 3.910 4.280 2,337,883 +0.56(+15.05%)
Feb 01, 2019 3.270 3.760 3.130 3.720 539,900 +0.44(+13.41%)
Jan 31, 2019 3.270 3.500 3.140 3.280 406,872 -0.01(-0.30%)
Jan 30, 2019 2.720 3.330 2.700 3.290 633,722 +0.58(+21.40%)
Jan 29, 2019 2.760 2.850 2.660 2.710 228,312 -0.05(-1.81%)
Jan 28, 2019 2.750 2.920 2.660 2.760 473,519 -0.01(-0.36%)
Jan 25, 2019 2.580 2.950 2.580 2.770 1,053,200 +0.40(+16.88%)
Jan 24, 2019 2.150 2.780 2.150 2.370 492,238 +0.23(+10.75%)
Jan 23, 2019 2.290 2.290 2.020 2.140 397,312 -0.15(-6.55%)
Jan 22, 2019 2.520 2.620 2.270 2.290 356,534 -0.15(-6.15%)
Jan 18, 2019 2.130 2.500 2.110 2.440 495,800 +0.34(+16.19%)
Jan 17, 2019 2.060 2.160 2.000 2.100 440,797 +0.02(+0.96%)
Jan 16, 2019 2.200 2.200 1.920 2.080 223,117 -0.12(-5.45%)
Jan 15, 2019 2.190 2.280 2.060 2.200 224,332 +0.03(+1.38%)
Jan 14, 2019 2.130 2.210 1.960 2.170 153,512 +0.05(+2.36%)
Jan 11, 2019 1.870 2.160 1.860 2.120 339,200 +0.20(+10.42%)
Jan 10, 2019 1.880 1.941 1.850 1.920 296,952 +0.06(+3.23%)
Jan 09, 2019 2.000 2.050 1.850 1.860 248,722 -0.13(-6.53%)
Jan 08, 2019 2.090 2.180 1.970 1.990 208,346 -0.10(-4.78%)
Jan 07, 2019 2.180 2.540 2.050 2.090 234,738 -0.01(-0.48%)
Jan 04, 2019 1.950 2.130 1.950 2.100 273,900 +0.19(+9.66%)
Jan 03, 2019 2.170 2.170 1.910 1.915 220,704 -0.21(-10.09%)
Jan 02, 2019 1.850 2.150 1.841 2.130 342,491 +0.28(+15.14%)
Dec 31, 2018 2.010 2.050 1.750 1.850 412,100 -0.10(-5.13%)
Dec 28, 2018 1.810 2.120 1.750 1.950 369,000 +0.15(+8.33%)
Dec 27, 2018 1.770 1.860 1.770 1.800 260,400 +0.05(+2.86%)
Dec 26, 2018 1.950 2.040 1.690 1.750 557,056 -0.19(-9.79%)
Dec 24, 2018 2.100 2.140 1.910 1.940 252,300 -0.15(-7.18%)
Dec 21, 2018 2.260 2.280 2.050 2.090 355,600 -0.18(-7.93%)
Dec 20, 2018 2.290 2.370 2.260 2.270 238,444 +0.01(+0.44%)
Dec 19, 2018 2.390 2.470 2.160 2.260 450,675 -0.14(-5.83%)
Dec 18, 2018 2.590 2.720 2.390 2.400 162,246 -0.20(-7.69%)
Dec 17, 2018 2.950 3.060 2.500 2.600 446,858 -0.35(-11.86%)
Dec 14, 2018 3.100 3.190 2.950 2.950 337,100 -0.15(-4.84%)
Dec 13, 2018 3.120 3.190 3.010 3.100 243,186 -0.01(-0.32%)
Dec 12, 2018 3.130 3.260 3.100 3.110 405,537 +0.01(+0.32%)
Dec 11, 2018 3.150 3.314 3.080 3.100 153,146 -0.02(-0.64%)
Dec 10, 2018 3.200 3.320 3.080 3.120 220,737 -0.08(-2.50%)
Dec 07, 2018 3.320 3.490 3.190 3.200 196,500 -0.10(-3.03%)
Dec 06, 2018 3.430 3.450 3.265 3.300 288,766 -0.17(-4.90%)
Dec 04, 2018 3.510 3.630 3.440 3.470 209,100 +0.02(+0.58%)
Dec 03, 2018 3.600 3.900 3.420 3.450 349,739 -0.08(-2.27%)
Nov 30, 2018 3.690 3.710 3.530 3.530 332,700 -0.17(-4.59%)
Nov 29, 2018 3.990 4.160 3.700 3.700 334,315 -0.30(-7.50%)
Nov 28, 2018 4.050 4.110 3.860 4.000 156,226 -0.03(-0.74%)
Nov 27, 2018 3.870 4.070 3.870 4.030 185,729 +0.16(+4.13%)
Nov 26, 2018 4.100 4.330 3.800 3.870 223,136 -0.19(-4.68%)
Nov 23, 2018 4.060 4.130 4.020 4.060 107,800 -0.04(-0.98%)
Nov 21, 2018 4.100 4.100 4.100 0 -0.25(-5.75%)
Nov 20, 2018 4.170 4.350 4.030 4.350 153,534 +0.13(+3.08%)
Nov 19, 2018 4.300 4.653 4.210 4.220 117,036 -0.07(-1.63%)
Nov 16, 2018 4.900 4.900 4.060 4.290 255,000 -0.63(-12.80%)
Nov 15, 2018 4.360 5.439 4.360 4.920 487,810 +0.80(+19.42%)
Nov 14, 2018 4.760 4.790 3.880 4.120 815,564 -0.64(-13.45%)
Nov 13, 2018 6.380 6.470 4.702 4.760 387,734 -1.61(-25.27%)
Nov 12, 2018 7.020 7.040 6.323 6.370 235,487 -0.55(-7.95%)
Nov 09, 2018 7.050 7.110 6.700 6.920 176,700 -0.13(-1.84%)
Nov 08, 2018 7.340 7.427 7.040 7.050 71,178 -0.29(-3.95%)
Nov 07, 2018 7.750 7.777 7.170 7.340 283,983 -0.36(-4.68%)
Nov 06, 2018 7.750 7.810 7.650 7.700 34,504 -0.03(-0.39%)
Nov 05, 2018 7.710 7.930 7.600 7.730 118,805 +0.08(+1.05%)
Nov 02, 2018 7.670 7.790 7.620 7.650 89,700 +0.02(+0.26%)
Nov 01, 2018 8.060 8.060 7.610 7.630 165,159 -0.16(-2.05%)
Oct 31, 2018 7.590 8.010 7.560 7.790 167,840 +0.21(+2.77%)
Oct 30, 2018 7.750 7.800 7.430 7.580 169,416 -0.16(-2.07%)
Oct 29, 2018 8.140 8.240 7.710 7.740 42,391 -0.39(-4.80%)
Oct 26, 2018 8.100 8.230 8.000 8.130 59,500 +0.01(+0.12%)
Oct 25, 2018 8.110 8.275 8.080 8.120 95,863 +0.04(+0.50%)
Oct 24, 2018 8.310 8.440 8.080 8.080 96,727 -0.32(-3.81%)
Oct 23, 2018 8.640 8.640 8.370 8.400 105,407 -0.29(-3.34%)
Oct 22, 2018 8.600 8.730 8.465 8.690 78,593 +0.10(+1.16%)
Oct 19, 2018 8.540 8.760 8.380 8.590 88,300 +0.05(+0.59%)
Oct 18, 2018 8.780 8.945 8.420 8.540 105,116 -0.23(-2.62%)
Oct 17, 2018 9.210 9.300 8.700 8.770 299,813 -0.47(-5.09%)
Oct 16, 2018 9.120 9.550 9.120 9.240 192,622 +0.15(+1.65%)
Oct 15, 2018 9.130 9.346 9.030 9.090 206,783 -0.09(-0.98%)
Oct 12, 2018 9.290 9.390 9.120 9.180 139,000 -0.01(-0.11%)
Oct 11, 2018 9.320 9.410 9.144 9.190 75,636 -0.15(-1.61%)
Oct 10, 2018 9.470 9.590 9.274 9.340 83,884 -0.15(-1.58%)
Oct 09, 2018 9.380 9.640 9.350 9.490 141,946 +0.10(+1.06%)
Oct 08, 2018 9.440 9.495 9.390 9.390 42,136 +0.04(+0.43%)
Oct 05, 2018 9.380 9.500 9.250 9.350 63,600 +0.00(+0.00%)
Oct 04, 2018 9.660 9.660 9.330 9.350 69,785 -0.28(-2.91%)
Oct 03, 2018 9.530 9.700 9.530 9.630 97,093 +0.10(+1.05%)
Oct 02, 2018 9.400 9.590 9.400 9.530 33,886 +0.13(+1.38%)
Oct 01, 2018 9.470 9.685 9.140 9.400 236,518 +0.06(+0.64%)
Sep 28, 2018 9.150 9.370 9.000 9.340 17,600 +0.16(+1.74%)
Sep 27, 2018 9.180 9.320 8.970 9.180 45,598 +0.00(+0.00%)
Sep 26, 2018 9.300 9.390 9.160 9.180 33,962 -0.10(-1.08%)
Sep 25, 2018 9.130 9.390 9.100 9.280 80,525 +0.15(+1.64%)
Sep 24, 2018 9.210 9.210 8.950 9.130 35,682 -0.05(-0.54%)
Sep 21, 2018 9.280 9.350 9.000 9.180 99,900 -0.06(-0.65%)
Sep 20, 2018 9.320 9.380 9.200 9.240 63,996 -0.04(-0.43%)
Sep 19, 2018 8.750 9.750 8.680 9.280 65,278 +0.57(+6.54%)
Sep 18, 2018 8.420 8.810 8.205 8.710 101,006 +0.37(+4.44%)
Sep 17, 2018 8.430 8.470 8.230 8.340 30,230 -0.09(-1.07%)
Sep 14, 2018 8.440 8.510 8.290 8.430 30,400 +0.00(+0.00%)
Sep 13, 2018 8.470 8.670 8.340 8.430 15,321 -0.01(-0.12%)
Sep 12, 2018 8.549 8.605 8.410 8.440 23,360 -0.10(-1.17%)
Sep 11, 2018 8.280 8.570 8.200 8.540 64,672 +0.01(+0.12%)
Sep 10, 2018 8.500 8.608 8.250 8.530 73,116 +0.11(+1.31%)
Sep 07, 2018 8.320 8.460 8.120 8.420 49,100 +0.11(+1.32%)
Sep 06, 2018 8.520 8.520 8.160 8.310 38,867 -0.17(-2.00%)
Sep 05, 2018 8.160 8.639 8.080 8.480 48,084 +0.22(+2.66%)
Sep 04, 2018 8.140 8.290 8.050 8.260 46,647 +0.11(+1.35%)
Aug 31, 2018 8.150 8.150 8.150 0 -0.29(-3.44%)
Aug 30, 2018 8.610 8.650 8.330 8.440 24,762 -0.23(-2.65%)
Aug 29, 2018 8.600 8.890 8.430 8.670 89,275 +0.03(+0.35%)
Aug 28, 2018 8.890 9.040 8.600 8.640 89,610 -0.24(-2.70%)
Aug 27, 2018 8.960 9.160 8.750 8.880 27,078 -0.07(-0.78%)
Aug 24, 2018 8.740 9.040 8.740 8.950 59,900 +0.21(+2.40%)
Aug 23, 2018 8.690 8.830 8.660 8.740 79,418 +0.06(+0.69%)
Aug 22, 2018 8.500 8.750 8.500 8.680 134,796 +0.18(+2.12%)
Aug 21, 2018 8.370 8.760 8.320 8.500 52,519 +0.22(+2.66%)
Aug 20, 2018 8.240 8.460 8.100 8.280 61,485 +0.05(+0.61%)
Aug 17, 2018 8.190 8.290 8.160 8.230 27,700 +0.03(+0.37%)
Aug 16, 2018 8.131 8.296 8.030 8.200 24,933 +0.05(+0.61%)
Aug 15, 2018 8.370 8.370 7.990 8.150 53,737 -0.23(-2.74%)
Aug 14, 2018 7.600 8.480 7.480 8.380 97,057 +0.77(+10.12%)
Aug 13, 2018 7.570 7.851 7.110 7.610 146,254 -0.03(-0.39%)
Aug 10, 2018 8.110 8.240 7.520 7.640 83,100 -0.54(-6.60%)
Aug 09, 2018 8.200 8.558 8.070 8.180 150,569 +0.06(+0.74%)
Aug 08, 2018 8.260 8.300 8.010 8.120 125,678 -0.13(-1.58%)
Aug 07, 2018 8.200 8.260 8.160 8.250 78,997 +0.06(+0.73%)
Aug 06, 2018 8.450 8.490 8.160 8.190 17,110 -0.09(-1.09%)
Aug 03, 2018 8.280 8.460 8.150 8.280 49,100 -0.01(-0.12%)
Aug 02, 2018 8.350 8.460 8.230 8.290 12,538 -0.05(-0.60%)
Aug 01, 2018 8.320 8.380 8.110 8.340 53,777 +0.03(+0.36%)
Jul 31, 2018 8.400 8.517 8.290 8.310 38,727 -0.10(-1.19%)
Jul 30, 2018 8.710 8.799 8.380 8.410 36,490 -0.24(-2.77%)
Jul 27, 2018 9.010 9.030 8.610 8.650 30,100 -0.30(-3.35%)
Jul 26, 2018 8.840 8.970 8.751 8.950 28,773 +0.14(+1.59%)
Jul 25, 2018 8.780 8.870 8.710 8.810 37,912 +0.04(+0.46%)
Jul 24, 2018 8.520 8.840 8.320 8.770 92,123 +0.27(+3.18%)
Jul 23, 2018 8.760 8.860 8.350 8.500 91,225 -0.19(-2.19%)
Jul 20, 2018 8.990 8.540 8.690 57,529 -0.18(-2.03%)
Jul 19, 2018 8.933 9.030 8.750 8.870 41,788 -0.05(-0.56%)
Jul 18, 2018 9.040 9.040 8.870 8.920 37,084 -0.11(-1.22%)
Jul 17, 2018 9.010 9.160 8.920 9.030 27,890 -0.01(-0.11%)
Jul 16, 2018 9.160 9.200 8.845 9.040 91,311 -0.16(-1.74%)
Jul 13, 2018 9.500 9.815 9.140 9.200 136,275 -0.34(-3.56%)
Jul 12, 2018 9.430 9.730 9.256 9.540 42,766 +0.27(+2.91%)
Jul 11, 2018 9.500 9.650 9.221 9.270 80,952 -0.23(-2.42%)
Jul 10, 2018 9.424 9.770 9.350 9.500 156,930 +0.06(+0.64%)
Jul 09, 2018 10.02 10.02 9.310 9.440 126,572 -0.26(-2.68%)
Jul 06, 2018 10.05 10.17 9.630 9.700 93,300 -0.34(-3.39%)
Jul 05, 2018 10.20 10.25 9.920 10.04 42,230 -0.16(-1.57%)
Jul 03, 2018 10.20 10.20 10.20 0 -0.07(-0.68%)
Jul 02, 2018 10.28 10.47 10.14 10.27 48,243 +0.10(+0.98%)
Jun 29, 2018 10.41 10.57 10.12 10.17 46,816 -0.28(-2.68%)
Jun 28, 2018 10.46 10.61 10.38 10.45 37,471 -0.02(-0.19%)
Jun 27, 2018 10.64 10.84 10.44 10.47 25,270 -0.19(-1.78%)
Jun 26, 2018 10.51 10.95 10.26 10.66 26,164 +0.13(+1.23%)
Jun 25, 2018 10.61 10.69 10.34 10.53 36,586 -0.18(-1.68%)
Jun 22, 2018 10.62 10.79 10.50 10.71 101,423 +0.13(+1.23%)
Jun 21, 2018 11.06 11.06 10.50 10.58 79,822 -0.53(-4.77%)
Jun 20, 2018 11.36 11.36 10.83 11.11 59,944 -0.19(-1.68%)
Jun 19, 2018 11.76 11.76 11.22 11.30 29,382 -0.46(-3.91%)
Jun 18, 2018 11.91 11.91 11.68 11.76 57,281 -0.02(-0.17%)
Jun 15, 2018 12.36 11.11 11.78 81,311 +0.48(+4.25%)
Jun 14, 2018 11.39 11.43 11.25 11.30 25,016 -0.09(-0.79%)
Jun 13, 2018 11.42 11.46 11.36 11.39 24,630 -0.05(-0.44%)
Jun 12, 2018 11.41 11.55 11.36 11.44 25,963 +0.00(+0.00%)
Jun 11, 2018 11.45 11.65 11.35 11.44 38,847 +0.04(+0.35%)
Jun 08, 2018 11.54 11.63 11.35 11.40 47,951 -0.09(-0.78%)
Jun 07, 2018 11.57 11.68 11.43 11.49 26,502 -0.05(-0.43%)
Jun 06, 2018 11.57 11.71 11.37 11.54 27,227 +0.00(+0.00%)
Jun 05, 2018 11.44 11.77 11.43 11.54 43,138 +0.16(+1.41%)
Jun 04, 2018 11.31 11.78 11.22 11.38 53,858 +0.09(+0.80%)
Jun 01, 2018 11.46 11.66 11.16 11.29 57,205 -0.11(-0.96%)
May 31, 2018 11.46 11.55 11.38 11.40 76,019 -0.05(-0.44%)
May 30, 2018 11.45 11.61 11.37 11.45 50,757 +0.00(+0.00%)
May 29, 2018 11.92 12.11 11.37 11.45 53,847 -0.60(-4.98%)
May 25, 2018 12.05 12.05 12.05 0 -0.36(-2.90%)
May 24, 2018 12.43 12.57 12.31 12.41 19,864 -0.10(-0.80%)
May 23, 2018 12.25 12.79 12.25 12.51 20,083 +0.27(+2.21%)
May 22, 2018 12.65 12.75 12.20 12.24 16,540 -0.37(-2.93%)
May 21, 2018 12.72 12.91 12.44 12.61 14,902 -0.11(-0.86%)
May 18, 2018 12.85 12.98 12.61 12.72 23,755 -0.07(-0.55%)
May 17, 2018 12.37 12.81 12.37 12.79 40,237 +0.41(+3.31%)
May 16, 2018 12.25 12.81 12.25 12.38 28,117 +0.14(+1.14%)
May 15, 2018 12.52 12.52 12.13 12.24 25,282 -0.30(-2.39%)
May 14, 2018 12.64 13.06 12.51 12.54 9,595 -0.11(-0.87%)
May 11, 2018 12.85 12.85 12.55 12.65 21,872 -0.17(-1.33%)
May 10, 2018 12.89 12.89 12.51 12.82 11,691 +0.01(+0.08%)
May 09, 2018 12.93 12.93 12.71 12.81 25,038 -0.08(-0.62%)
May 08, 2018 13.18 13.25 12.65 12.89 24,193 -0.28(-2.13%)
May 07, 2018 12.91 13.39 12.33 13.17 91,144 +0.03(+0.23%)
May 04, 2018 12.71 13.20 12.45 13.14 30,709 +0.42(+3.30%)
May 03, 2018 12.63 12.81 12.61 12.72 6,770 -0.08(-0.63%)
May 02, 2018 12.47 12.84 12.45 12.80 22,223 +0.26(+2.07%)
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.