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 (%)
Jun 30, 2009 18.22 19.90 18.17 19.90 2,116 +2.28(+12.95%)
Jun 26, 2009 17.62 17.62 17.62 17.62 100 +0.16(+0.90%)
Jun 25, 2009 17.46 17.46 17.46 17.46 100 +0.78(+4.68%)
Jun 24, 2009 17.41 17.69 16.68 16.68 3,898 -0.90(-5.12%)
Jun 23, 2009 17.19 17.58 16.87 17.58 900 -0.14(-0.79%)
Jun 22, 2009 19.38 19.50 17.72 17.72 1,400 -1.82(-9.31%)
Jun 19, 2009 18.20 19.54 17.89 19.54 3,600 +1.30(+7.13%)
Jun 18, 2009 18.02 18.24 17.50 18.24 4,125 +0.35(+1.96%)
Jun 17, 2009 17.02 18.30 17.00 17.89 8,600 +0.18(+1.02%)
Jun 16, 2009 19.34 19.62 17.29 17.71 3,708 +0.26(+1.49%)
Jun 15, 2009 18.16 18.16 17.45 17.45 600 -0.67(-3.70%)
Jun 12, 2009 16.75 18.12 16.61 18.12 17,184 +0.56(+3.19%)
Jun 10, 2009 17.53 17.56 16.67 17.56 1,600 +0.16(+0.92%)
Jun 09, 2009 17.62 19.08 15.21 17.40 1,600 -2.81(-13.90%)
Jun 08, 2009 19.42 20.21 19.42 20.21 254 +0.40(+2.02%)
Jun 05, 2009 21.43 21.43 19.81 19.81 1,835 -1.46(-6.86%)
Jun 04, 2009 18.77 21.27 18.54 21.27 7,548 +2.59(+13.87%)
Jun 01, 2009 15.92 18.68 15.90 18.68 2,900 +2.91(+18.45%)
May 29, 2009 15.65 15.77 15.65 15.77 600 +0.12(+0.77%)
May 28, 2009 15.00 15.65 15.00 15.65 1,300 +1.52(+10.76%)
May 27, 2009 14.74 14.74 14.13 14.13 904 -0.42(-2.87%)
May 26, 2009 13.81 14.55 13.81 14.55 2,200 +0.70(+5.04%)
May 22, 2009 14.16 14.16 13.80 13.85 1,500 -1.06(-7.11%)
May 21, 2009 13.99 14.91 13.57 14.91 2,846 +1.14(+8.24%)
May 20, 2009 14.01 14.68 13.23 13.77 6,227 +0.33(+2.42%)
May 19, 2009 13.62 14.65 13.00 13.45 4,800 +0.01(+0.07%)
May 18, 2009 12.64 14.79 12.63 13.44 7,752 +0.52(+4.02%)
May 15, 2009 13.55 13.55 12.55 12.92 6,773 -0.04(-0.31%)
May 14, 2009 13.45 13.45 12.01 12.96 4,600 -0.24(-1.82%)
May 13, 2009 13.65 13.65 13.20 13.20 1,300 -1.12(-7.82%)
May 12, 2009 14.03 14.75 13.78 14.32 7,482 -0.33(-2.25%)
May 11, 2009 13.81 14.65 13.81 14.65 1,800 +0.75(+5.40%)
May 08, 2009 13.66 13.90 13.66 13.90 3,000 +0.25(+1.83%)
May 07, 2009 13.66 13.66 13.65 13.65 2,337 +0.03(+0.23%)
May 06, 2009 13.81 13.90 13.53 13.62 1,800 +0.14(+1.02%)
May 05, 2009 13.48 13.64 13.47 13.48 1,250 +0.29(+2.20%)
May 04, 2009 13.42 13.47 13.19 13.19 900 -0.26(-1.93%)
May 01, 2009 12.91 13.45 12.66 13.45 4,200 +0.60(+4.67%)
Apr 30, 2009 13.48 13.65 12.73 12.85 2,406 +0.02(+0.16%)
Apr 29, 2009 13.38 13.38 12.59 12.83 3,500 +0.13(+1.02%)
Apr 28, 2009 12.80 12.91 12.64 12.70 2,500 -0.22(-1.70%)
Apr 27, 2009 13.02 13.24 12.27 12.92 5,400 +0.04(+0.31%)
Apr 24, 2009 12.91 13.15 12.61 12.88 6,300 -0.07(-0.54%)
Apr 23, 2009 12.59 12.96 11.88 12.95 3,200 +0.17(+1.33%)
Apr 22, 2009 13.39 13.70 12.78 12.78 12,917 -0.62(-4.63%)
Apr 21, 2009 13.37 13.40 12.82 13.40 6,300 +0.68(+5.35%)
Apr 20, 2009 12.85 13.38 12.51 12.72 7,315 -0.01(-0.08%)
Apr 17, 2009 13.89 13.89 12.70 12.73 1,000 -0.60(-4.50%)
Apr 15, 2009 12.55 13.33 12.41 13.33 2,000 +0.77(+6.13%)
Apr 14, 2009 12.19 12.80 12.19 12.56 2,300 -0.79(-5.92%)
Apr 13, 2009 12.75 13.41 12.10 13.35 7,311 +0.47(+3.65%)
Apr 09, 2009 13.79 13.79 12.88 12.88 300 +0.00(+0.00%)
Apr 08, 2009 13.01 13.46 11.92 12.88 3,818 -0.17(-1.30%)
Apr 07, 2009 12.73 13.33 11.71 13.05 5,918 +0.35(+2.76%)
Apr 06, 2009 12.99 13.29 12.43 12.70 1,700 +0.59(+4.86%)
Apr 03, 2009 12.00 13.20 11.74 12.11 4,334 +1.11(+10.10%)
Apr 02, 2009 12.40 12.44 10.99 11.00 8,103 -1.34(-10.86%)
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.