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 28, 2013 34.47 34.86 33.80 34.30 99,944 -0.47(-1.35%)
Jun 27, 2013 33.94 34.87 33.94 34.77 0 +0.65(+1.91%)
Jun 26, 2013 34.54 34.54 33.73 34.12 0 +0.07(+0.21%)
Jun 25, 2013 34.20 34.39 33.62 34.05 0 +0.74(+2.22%)
Jun 24, 2013 33.33 34.29 32.66 33.31 0 -0.44(-1.30%)
Jun 21, 2013 33.62 34.15 33.09 33.75 68,081 +0.32(+0.96%)
Jun 20, 2013 33.52 33.62 32.75 33.43 0 -0.51(-1.50%)
Jun 19, 2013 34.94 35.07 33.94 33.94 0 -1.10(-3.14%)
Jun 18, 2013 34.88 35.65 34.77 35.04 0 +0.08(+0.23%)
Jun 17, 2013 35.60 35.86 34.35 34.96 0 +0.11(+0.32%)
Jun 14, 2013 35.98 36.65 34.48 34.85 0 -1.25(-3.46%)
Jun 13, 2013 34.75 36.25 34.71 36.10 27,477 +1.22(+3.50%)
Jun 12, 2013 35.42 35.80 34.48 34.88 46,581 -0.18(-0.51%)
Jun 11, 2013 35.24 35.70 33.61 35.06 0 -0.63(-1.77%)
Jun 10, 2013 35.30 35.71 35.00 35.69 0 +0.57(+1.62%)
Jun 07, 2013 35.68 35.89 34.86 35.12 0 -0.56(-1.57%)
Jun 06, 2013 35.64 36.33 34.44 35.68 73,864 -0.05(-0.14%)
Jun 05, 2013 35.43 36.30 34.45 35.73 0 +0.19(+0.53%)
Jun 04, 2013 36.75 37.50 34.80 35.54 0 -1.93(-5.15%)
Jun 03, 2013 35.84 37.98 35.20 37.47 84,681 +2.45(+7.00%)
May 31, 2013 35.61 36.59 34.80 35.02 33,400 -1.09(-3.02%)
May 30, 2013 35.93 36.60 35.68 36.11 17,178 +0.27(+0.75%)
May 29, 2013 35.73 36.42 34.85 35.84 26,025 -0.53(-1.46%)
May 28, 2013 35.50 36.58 35.50 36.37 31,390 +1.04(+2.94%)
May 24, 2013 34.73 35.50 34.50 35.33 0 +0.47(+1.35%)
May 23, 2013 34.11 35.04 34.11 34.86 0 +0.42(+1.22%)
May 22, 2013 35.00 35.49 34.25 34.44 0 -0.59(-1.68%)
May 21, 2013 35.08 35.25 34.89 35.03 0 -0.07(-0.20%)
May 20, 2013 34.97 35.25 34.92 35.10 0 -0.09(-0.26%)
May 17, 2013 35.24 35.49 34.97 35.19 0 +0.14(+0.40%)
May 16, 2013 35.07 35.23 34.83 35.05 10,570 -0.09(-0.26%)
May 15, 2013 34.92 35.23 34.71 35.14 0 +0.44(+1.27%)
May 13, 2013 34.01 34.87 34.01 34.70 0 +0.21(+0.61%)
May 10, 2013 33.74 34.50 33.48 34.49 0 +0.74(+2.19%)
May 09, 2013 34.30 34.30 33.53 33.75 0 -0.51(-1.49%)
May 08, 2013 34.09 34.66 33.12 34.26 0 +0.03(+0.09%)
May 07, 2013 33.61 34.32 33.01 34.23 0 +0.67(+2.00%)
May 06, 2013 29.13 33.97 29.13 33.56 0 +4.44(+15.25%)
May 03, 2013 26.89 29.72 26.89 29.12 0 +2.82(+10.72%)
May 02, 2013 25.35 26.49 25.18 26.30 0 +1.16(+4.61%)
May 01, 2013 27.85 27.85 25.08 25.14 0 -2.63(-9.47%)
Apr 30, 2013 27.50 28.37 27.50 27.77 0 +0.34(+1.24%)
Apr 29, 2013 27.69 28.12 27.26 27.43 17,817 -0.19(-0.69%)
Apr 26, 2013 28.84 29.38 27.56 27.62 36,136 -1.76(-5.99%)
Apr 25, 2013 29.66 29.86 29.16 29.38 10,669 -0.14(-0.47%)
Apr 24, 2013 30.12 30.17 29.52 29.52 6,048 -0.44(-1.47%)
Apr 23, 2013 30.33 30.33 29.72 29.96 9,042 +0.00(+0.00%)
Apr 22, 2013 29.50 30.10 28.79 29.96 38,090 -0.04(-0.13%)
Apr 19, 2013 29.07 30.19 28.90 30.00 43,875 +0.72(+2.46%)
Apr 18, 2013 28.28 29.52 28.28 29.28 25,628 +0.92(+3.24%)
Apr 17, 2013 29.01 29.62 27.76 28.36 38,765 -0.90(-3.08%)
Apr 16, 2013 29.11 29.76 28.84 29.26 24,058 +0.42(+1.46%)
Apr 15, 2013 31.38 31.38 28.62 28.84 30,448 -2.66(-8.44%)
Apr 12, 2013 31.48 32.14 31.04 31.50 36,933 -0.20(-0.63%)
Apr 11, 2013 32.78 32.83 31.54 31.70 6,174 -1.15(-3.50%)
Apr 10, 2013 32.89 33.08 32.65 32.85 15,372 +0.71(+2.21%)
Apr 09, 2013 32.44 32.82 32.10 32.14 20,950 -0.42(-1.29%)
Apr 08, 2013 32.85 32.95 32.09 32.56 11,265 -0.07(-0.21%)
Apr 05, 2013 31.50 33.20 31.50 32.63 35,060 +0.24(+0.74%)
Apr 04, 2013 32.20 32.67 32.09 32.39 11,753 +0.27(+0.84%)
Apr 03, 2013 33.58 33.58 31.95 32.12 14,759 -1.30(-3.89%)
Apr 02, 2013 33.39 34.25 33.20 33.42 27,711 +0.32(+0.97%)
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.