Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHI Inc (NQ: PHII )

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 (%)
May 31, 2007 28.91 28.91 28.40 28.40 400 +0.09(+0.32%)
May 30, 2007 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
May 29, 2007 28.31 28.31 28.31 28.31 100 +0.47(+1.69%)
May 25, 2007 28.42 28.55 27.84 27.84 500 -0.41(-1.45%)
May 24, 2007 28.97 28.97 28.25 28.25 4,037 -0.73(-2.52%)
May 23, 2007 28.00 29.27 28.00 28.98 1,297 +1.25(+4.51%)
May 22, 2007 27.25 27.73 27.25 27.73 303 +0.49(+1.80%)
May 21, 2007 27.24 27.24 27.24 27.24 100 +0.49(+1.83%)
May 18, 2007 26.75 26.75 26.75 26.75 100 +0.25(+0.94%)
May 17, 2007 26.50 26.50 26.50 26.50 100 +0.00(+0.00%)
May 16, 2007 26.04 26.50 26.04 26.50 200 -0.50(-1.85%)
May 15, 2007 27.00 27.00 27.00 27.00 200 -0.50(-1.82%)
May 14, 2007 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
May 11, 2007 27.50 27.50 27.50 27.50 200 +0.44(+1.63%)
May 10, 2007 28.02 28.02 27.04 27.06 2,185 -1.44(-5.05%)
May 09, 2007 28.50 28.50 28.50 28.50 150 +0.15(+0.53%)
May 08, 2007 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
May 07, 2007 29.00 29.00 28.35 28.35 450 +0.85(+3.09%)
May 04, 2007 27.46 27.50 27.46 27.50 700 +0.40(+1.48%)
May 03, 2007 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
May 02, 2007 27.10 27.10 27.10 27.10 100 +0.00(+0.00%)
May 01, 2007 27.00 27.10 27.00 27.10 4,350 +0.10(+0.37%)
Apr 30, 2007 27.00 27.00 27.00 27.00 402 +0.59(+2.23%)
Apr 27, 2007 26.41 26.41 26.41 26.41 0 +0.00(+0.00%)
Apr 26, 2007 26.41 26.41 26.41 26.41 101 -0.59(-2.18%)
Apr 25, 2007 26.96 27.00 26.96 27.00 328 +0.11(+0.42%)
Apr 24, 2007 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Apr 23, 2007 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Apr 20, 2007 26.89 26.89 26.89 26.89 100 +0.15(+0.55%)
Apr 19, 2007 26.38 26.74 26.38 26.74 300 -0.06(-0.22%)
Apr 18, 2007 26.80 26.80 26.80 26.80 300 +0.32(+1.21%)
Apr 17, 2007 26.80 26.85 26.48 26.48 682 -0.32(-1.19%)
Apr 16, 2007 26.79 26.80 26.29 26.80 900 +0.00(+0.00%)
Apr 13, 2007 26.80 26.80 26.80 26.80 0 +0.00(+0.00%)
Apr 12, 2007 28.79 28.79 26.80 26.80 400 -0.45(-1.65%)
Apr 11, 2007 27.75 27.75 27.25 27.25 300 -1.23(-4.32%)
Apr 10, 2007 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Apr 09, 2007 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Apr 05, 2007 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Apr 04, 2007 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Apr 03, 2007 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Apr 02, 2007 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Mar 30, 2007 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Mar 29, 2007 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Mar 28, 2007 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Mar 27, 2007 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Mar 26, 2007 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Mar 23, 2007 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Mar 22, 2007 28.48 28.48 28.48 28.48 100 -0.70(-2.40%)
Mar 21, 2007 28.80 29.39 28.77 29.18 742 +2.18(+8.07%)
Mar 20, 2007 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Mar 19, 2007 25.15 27.00 25.15 27.00 300 +0.85(+3.25%)
Mar 16, 2007 25.99 26.54 25.98 26.15 800 -0.06(-0.23%)
Mar 15, 2007 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Mar 14, 2007 27.00 27.00 26.10 26.21 1,902 -0.29(-1.09%)
Mar 13, 2007 27.30 26.50 23.45 26.50 1,513 -0.80(-2.93%)
Mar 12, 2007 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Mar 09, 2007 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Mar 08, 2007 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Mar 07, 2007 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Mar 06, 2007 27.25 28.87 27.25 27.30 600 +0.26(+0.96%)
Mar 05, 2007 27.03 27.25 27.03 27.04 500 -0.15(-0.55%)
Mar 02, 2007 27.53 28.29 27.00 27.19 2,824 -0.84(-3.00%)
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.