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 (%)
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%)
May 01, 2008 37.62 37.95 37.36 37.83 20,560 +0.26(+0.69%)
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%)
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.