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, 2008 37.19 37.85 36.71 37.57 50,605 +0.57(+1.54%)
Apr 29, 2008 37.27 37.27 36.59 37.00 33,868 -0.25(-0.67%)
Apr 28, 2008 36.53 37.49 36.42 37.25 25,154 +1.13(+3.13%)
Apr 25, 2008 37.72 37.72 35.99 36.12 33,365 -1.37(-3.65%)
Apr 24, 2008 36.76 37.80 36.00 37.49 27,673 +0.89(+2.43%)
Apr 23, 2008 36.74 37.08 33.47 36.60 37,032 +0.03(+0.08%)
Apr 22, 2008 37.30 37.94 35.49 36.57 44,556 -0.98(-2.61%)
Apr 21, 2008 37.42 37.79 36.74 37.55 31,490 -0.25(-0.66%)
Apr 18, 2008 37.71 37.84 37.03 37.80 34,303 +0.43(+1.15%)
Apr 17, 2008 37.05 37.49 36.98 37.37 31,955 +0.23(+0.62%)
Apr 16, 2008 36.80 37.20 36.38 37.14 48,365 +0.54(+1.48%)
Apr 15, 2008 36.09 36.60 35.82 36.60 60,710 +0.68(+1.89%)
Apr 14, 2008 35.40 36.40 35.40 35.92 117,405 +0.44(+1.24%)
Apr 11, 2008 36.15 36.22 35.26 35.48 32,594 -0.66(-1.83%)
Apr 10, 2008 35.99 36.37 34.97 36.14 37,356 +0.21(+0.58%)
Apr 09, 2008 35.74 36.40 35.07 35.93 49,344 +0.19(+0.53%)
Apr 08, 2008 34.79 35.84 34.79 35.74 16,089 +0.53(+1.51%)
Apr 07, 2008 35.08 35.85 34.56 35.21 47,820 +0.30(+0.86%)
Apr 04, 2008 33.93 35.00 33.47 34.91 22,506 +1.14(+3.38%)
Apr 03, 2008 34.00 34.62 33.48 33.77 29,157 -0.35(-1.03%)
Apr 02, 2008 33.16 34.18 32.14 34.12 26,893 +1.02(+3.08%)
Apr 01, 2008 32.18 33.25 32.18 33.10 25,860 +1.56(+4.95%)
Mar 31, 2008 31.41 32.00 30.68 31.54 20,951 +0.24(+0.77%)
Mar 28, 2008 31.28 31.52 31.00 31.30 17,019 -0.25(-0.79%)
Mar 27, 2008 31.90 31.93 31.37 31.55 39,346 -0.28(-0.88%)
Mar 26, 2008 31.83 31.97 31.18 31.83 80,165 -0.17(-0.53%)
Mar 25, 2008 32.01 32.25 31.82 32.00 36,780 +0.06(+0.19%)
Mar 24, 2008 32.50 32.50 31.26 31.94 47,583 -0.79(-2.41%)
Mar 21, 2008 32.19 33.04 31.01 32.73 170,228 +0.00(+0.00%)
Mar 20, 2008 32.19 33.04 31.01 32.73 170,228 +1.23(+3.90%)
Mar 19, 2008 32.13 32.70 31.07 31.50 68,175 -0.33(-1.04%)
Mar 18, 2008 31.00 31.88 30.56 31.83 38,955 +1.65(+5.47%)
Mar 17, 2008 29.26 31.00 29.26 30.18 15,145 +0.01(+0.03%)
Mar 14, 2008 31.31 31.31 30.17 30.17 23,614 -0.93(-2.99%)
Mar 13, 2008 30.54 31.23 30.09 31.10 45,514 +0.27(+0.88%)
Mar 12, 2008 32.39 32.39 30.68 30.83 27,885 -1.13(-3.54%)
Mar 11, 2008 30.74 31.96 30.56 31.96 28,147 +2.10(+7.03%)
Mar 10, 2008 29.50 29.98 28.33 29.86 28,720 +0.64(+2.19%)
Mar 07, 2008 29.15 30.19 28.06 29.22 14,214 +0.00(+0.00%)
Mar 06, 2008 30.47 30.69 29.22 29.22 19,624 -0.97(-3.21%)
Mar 05, 2008 30.21 30.21 29.24 30.19 18,180 +0.19(+0.63%)
Mar 04, 2008 29.91 30.63 29.17 30.00 10,299 -0.29(-0.96%)
Mar 03, 2008 29.85 30.62 28.35 30.29 35,906 +0.03(+0.10%)
Feb 29, 2008 29.69 30.33 29.30 30.26 30,599 +0.04(+0.13%)
Feb 28, 2008 30.45 30.74 29.70 30.22 20,290 -0.54(-1.76%)
Feb 27, 2008 31.38 32.00 30.46 30.76 84,645 -0.99(-3.12%)
Feb 26, 2008 31.59 32.20 30.19 31.75 22,672 +0.01(+0.03%)
Feb 25, 2008 31.16 31.90 30.61 31.74 16,105 +0.65(+2.09%)
Feb 22, 2008 29.46 31.19 29.46 31.09 97,388 +1.72(+5.86%)
Feb 21, 2008 30.23 30.70 29.11 29.37 13,577 -0.59(-1.97%)
Feb 20, 2008 29.54 30.02 29.26 29.96 14,826 +0.27(+0.91%)
Feb 19, 2008 30.02 30.56 29.39 29.69 15,493 +0.12(+0.41%)
Feb 18, 2008 30.30 30.30 29.27 29.57 32,313 +0.00(+0.00%)
Feb 15, 2008 30.30 30.30 29.27 29.57 32,313 -0.89(-2.92%)
Feb 14, 2008 31.95 32.00 30.19 30.46 17,478 -1.48(-4.63%)
Feb 13, 2008 30.67 31.95 30.67 31.94 24,092 +1.52(+5.00%)
Feb 12, 2008 29.48 30.52 29.13 30.42 30,572 +1.15(+3.93%)
Feb 11, 2008 30.10 30.18 29.27 29.27 17,673 -0.76(-2.53%)
Feb 08, 2008 31.06 31.06 29.57 30.03 17,052 -1.04(-3.35%)
Feb 07, 2008 29.78 31.07 29.78 31.07 20,712 +1.18(+3.95%)
Feb 06, 2008 30.78 30.98 29.53 29.89 29,478 -0.58(-1.90%)
Feb 05, 2008 29.89 31.01 29.89 30.47 41,446 -0.10(-0.33%)
Feb 04, 2008 31.42 31.42 30.43 30.57 24,871 -0.87(-2.77%)
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.