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, 2016 18.09 18.09 17.22 17.88 67,891 -0.11(-0.61%)
Jun 29, 2016 18.23 18.24 17.78 17.99 26,253 -0.01(-0.06%)
Jun 28, 2016 17.79 18.25 17.65 18.00 74,486 +0.54(+3.09%)
Jun 27, 2016 17.98 18.05 17.25 17.46 80,464 -0.77(-4.22%)
Jun 24, 2016 17.84 18.56 17.50 18.23 114,029 -0.63(-3.34%)
Jun 23, 2016 18.59 18.93 18.26 18.86 25,114 +0.52(+2.84%)
Jun 22, 2016 18.12 18.69 18.09 18.34 41,842 +0.21(+1.16%)
Jun 21, 2016 18.74 19.02 18.03 18.13 92,868 -0.68(-3.62%)
Jun 20, 2016 18.75 19.15 18.53 18.81 87,404 +0.31(+1.68%)
Jun 17, 2016 18.08 18.69 18.08 18.50 95,973 +0.48(+2.66%)
Jun 16, 2016 17.68 18.07 17.29 18.02 31,080 -0.09(-0.50%)
Jun 15, 2016 18.36 18.52 17.38 18.11 26,233 -0.21(-1.15%)
Jun 14, 2016 18.52 18.93 18.03 18.32 35,111 -0.38(-2.03%)
Jun 13, 2016 18.57 18.92 18.36 18.70 41,628 -0.02(-0.11%)
Jun 10, 2016 18.37 18.86 18.30 18.72 94,236 +0.16(+0.86%)
Jun 09, 2016 19.00 19.00 18.44 18.56 38,448 -0.67(-3.48%)
Jun 08, 2016 18.32 19.27 18.32 19.23 113,050 +1.05(+5.78%)
Jun 07, 2016 18.25 18.41 18.06 18.18 110,762 +0.05(+0.28%)
Jun 06, 2016 17.41 18.38 17.41 18.13 117,729 +0.87(+5.04%)
Jun 03, 2016 17.05 17.43 16.90 17.26 41,402 +0.27(+1.59%)
Jun 02, 2016 17.05 17.05 16.58 16.99 92,839 -0.19(-1.11%)
Jun 01, 2016 16.88 17.30 16.58 17.18 87,128 +0.08(+0.47%)
May 31, 2016 16.72 17.21 16.53 17.10 72,919 +0.51(+3.07%)
May 27, 2016 15.54 16.59 16.59 16.59 74,400 +0.94(+6.01%)
May 26, 2016 15.63 15.77 15.10 15.65 54,472 +0.18(+1.16%)
May 25, 2016 15.54 15.65 15.30 15.47 141,462 -0.07(-0.45%)
May 24, 2016 15.84 16.45 15.31 15.54 75,160 -0.10(-0.64%)
May 23, 2016 16.57 16.59 15.62 15.64 59,578 -1.02(-6.12%)
May 20, 2016 16.68 16.74 16.08 16.66 48,107 +0.10(+0.60%)
May 19, 2016 16.98 17.05 16.23 16.56 59,906 -0.54(-3.16%)
May 18, 2016 17.58 17.70 16.86 17.10 89,714 -0.48(-2.73%)
May 17, 2016 18.20 18.57 17.48 17.58 95,258 -0.78(-4.25%)
May 16, 2016 19.60 19.73 18.30 18.36 84,673 -1.03(-5.31%)
May 13, 2016 20.50 20.50 19.27 19.39 126,423 -1.12(-5.46%)
May 12, 2016 20.94 21.28 20.50 20.51 96,381 -0.20(-0.97%)
May 11, 2016 21.15 21.51 20.64 20.71 66,203 -0.40(-1.89%)
May 10, 2016 21.94 21.94 20.77 21.11 57,816 -0.63(-2.90%)
May 09, 2016 22.03 22.33 21.64 21.74 40,679 -0.29(-1.32%)
May 06, 2016 21.66 22.27 21.66 22.03 32,272 +0.23(+1.06%)
May 05, 2016 21.75 22.04 21.26 21.80 51,309 +0.21(+0.97%)
May 04, 2016 21.16 21.89 21.16 21.59 77,229 +0.36(+1.70%)
May 03, 2016 21.86 22.08 21.02 21.23 39,715 -0.87(-3.94%)
May 02, 2016 22.39 22.54 21.82 22.10 29,801 -0.32(-1.43%)
Apr 29, 2016 22.26 22.78 21.82 22.42 40,729 +0.14(+0.63%)
Apr 28, 2016 21.63 22.79 21.61 22.28 38,784 +0.46(+2.11%)
Apr 27, 2016 21.71 22.18 21.62 21.82 27,877 +0.28(+1.30%)
Apr 26, 2016 21.28 21.99 21.04 21.54 49,819 +0.38(+1.80%)
Apr 25, 2016 22.00 22.00 21.01 21.16 33,321 -0.73(-3.33%)
Apr 22, 2016 21.56 22.71 20.01 21.89 35,638 +0.32(+1.48%)
Apr 21, 2016 21.24 21.96 21.17 21.57 47,498 +0.42(+1.99%)
Apr 20, 2016 20.78 21.72 20.35 21.15 48,409 +0.24(+1.15%)
Apr 19, 2016 20.66 21.34 20.20 20.91 50,063 +0.41(+2.00%)
Apr 18, 2016 20.12 20.78 19.62 20.50 49,715 +0.23(+1.13%)
Apr 15, 2016 19.79 20.60 19.70 20.27 38,632 +0.43(+2.17%)
Apr 14, 2016 19.96 20.10 19.47 19.84 34,099 +0.01(+0.05%)
Apr 13, 2016 19.16 20.00 18.91 19.83 32,537 +0.77(+4.04%)
Apr 12, 2016 18.21 19.11 18.05 19.06 59,128 +0.98(+5.42%)
Apr 11, 2016 18.63 19.24 18.05 18.08 39,000 -0.41(-2.22%)
Apr 08, 2016 18.10 18.74 18.05 18.49 33,528 +0.69(+3.88%)
Apr 07, 2016 17.95 18.24 17.64 17.80 71,181 -0.27(-1.49%)
Apr 06, 2016 18.30 18.30 17.94 18.07 29,110 -0.16(-0.88%)
Apr 05, 2016 18.35 18.58 18.15 18.23 36,546 -0.30(-1.62%)
Apr 04, 2016 18.50 18.72 18.09 18.53 28,509 +0.31(+1.70%)
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.