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 (%)
Jul 31, 2006 30.81 31.69 30.79 31.56 31,948 +0.07(+0.22%)
Jul 28, 2006 31.31 31.95 31.13 31.49 22,767 +0.46(+1.48%)
Jul 27, 2006 30.99 32.22 29.56 31.03 41,752 +0.22(+0.71%)
Jul 26, 2006 31.29 31.84 30.51 30.81 35,756 -0.65(-2.07%)
Jul 25, 2006 30.87 32.15 30.74 31.46 36,607 +0.63(+2.04%)
Jul 24, 2006 30.24 30.97 29.82 30.83 22,387 +0.59(+1.95%)
Jul 21, 2006 29.88 30.34 29.30 30.24 29,829 +0.17(+0.57%)
Jul 20, 2006 30.76 30.92 29.19 30.07 23,907 -0.55(-1.80%)
Jul 19, 2006 29.47 31.06 29.24 30.62 61,724 +1.24(+4.22%)
Jul 18, 2006 29.49 30.29 29.00 29.38 42,970 -0.08(-0.27%)
Jul 17, 2006 29.85 29.93 28.84 29.46 38,137 -0.47(-1.57%)
Jul 14, 2006 29.19 30.10 27.85 29.93 54,149 +0.67(+2.29%)
Jul 13, 2006 29.92 30.76 29.06 29.26 30,277 -0.84(-2.79%)
Jul 12, 2006 31.63 32.23 30.08 30.10 18,022 -1.69(-5.32%)
Jul 11, 2006 32.33 32.59 31.56 31.79 48,465 -0.49(-1.52%)
Jul 10, 2006 31.39 33.31 31.39 32.28 51,682 +1.03(+3.30%)
Jul 07, 2006 30.34 32.08 30.01 31.25 65,179 +0.99(+3.27%)
Jul 06, 2006 31.44 32.09 29.96 30.26 34,302 -1.22(-3.88%)
Jul 05, 2006 33.57 34.39 31.04 31.48 85,251 -2.38(-7.03%)
Jul 03, 2006 33.21 34.00 33.21 33.86 61,555 +0.66(+1.99%)
Jun 30, 2006 34.82 34.84 32.90 33.20 1,444,647 -1.65(-4.73%)
Jun 29, 2006 32.24 34.85 32.24 34.85 116,300 +2.85(+8.91%)
Jun 28, 2006 32.25 32.25 31.46 32.00 25,294 -0.30(-0.93%)
Jun 27, 2006 32.65 32.75 32.14 32.30 53,582 -0.23(-0.71%)
Jun 26, 2006 32.81 32.81 32.31 32.53 36,700 -0.18(-0.55%)
Jun 23, 2006 30.88 32.82 30.67 32.71 38,654 +1.88(+6.10%)
Jun 22, 2006 31.84 31.88 30.25 30.83 131,104 -1.01(-3.17%)
Jun 21, 2006 31.00 32.98 29.00 31.84 159,002 -1.24(-3.75%)
Jun 20, 2006 33.00 33.37 32.72 33.08 39,555 -0.23(-0.69%)
Jun 19, 2006 31.86 36.50 31.86 33.31 95,495 -0.42(-1.25%)
Jun 16, 2006 33.04 33.93 33.04 33.73 21,414 +0.52(+1.57%)
Jun 15, 2006 33.81 34.00 32.70 33.21 34,440 -0.29(-0.87%)
Jun 14, 2006 33.48 33.87 32.39 33.50 23,243 -0.08(-0.24%)
Jun 13, 2006 34.49 34.49 33.50 33.58 21,231 -0.48(-1.41%)
Jun 12, 2006 34.43 34.54 33.86 34.06 14,562 +0.04(+0.12%)
Jun 09, 2006 33.51 34.61 33.50 34.02 25,857 -0.12(-0.35%)
Jun 08, 2006 33.50 34.47 33.39 34.14 45,037 +0.23(+0.68%)
Jun 07, 2006 34.95 35.00 33.16 33.91 44,857 -1.14(-3.25%)
Jun 06, 2006 34.02 35.89 34.01 35.05 36,043 -0.64(-1.79%)
Jun 05, 2006 35.30 36.50 35.07 35.69 65,163 +0.81(+2.32%)
Jun 02, 2006 35.14 35.30 33.84 34.88 52,838 -0.09(-0.26%)
Jun 01, 2006 34.84 35.05 34.00 34.97 68,454 +0.19(+0.55%)
May 31, 2006 34.49 35.23 33.11 34.78 34,969 +0.01(+0.03%)
May 30, 2006 34.20 34.89 34.04 34.77 39,043 +0.51(+1.49%)
May 26, 2006 34.29 34.78 33.91 34.26 16,209 +0.25(+0.74%)
May 25, 2006 33.44 34.56 33.06 34.01 13,952 +0.66(+1.98%)
May 24, 2006 34.50 34.50 32.52 33.35 37,275 +0.17(+0.51%)
May 23, 2006 34.48 34.73 32.12 33.18 22,459 -0.77(-2.27%)
May 22, 2006 33.86 34.61 33.00 33.95 33,189 -0.95(-2.72%)
May 19, 2006 34.59 35.20 34.36 34.90 37,494 -0.09(-0.26%)
May 18, 2006 35.30 35.30 33.05 34.99 30,906 +0.07(+0.20%)
May 17, 2006 35.00 35.20 32.30 34.92 78,006 -0.42(-1.19%)
May 16, 2006 34.78 35.50 34.60 35.34 17,097 +0.31(+0.88%)
May 15, 2006 35.20 35.49 34.24 35.03 13,762 -0.56(-1.57%)
May 12, 2006 35.40 36.20 35.20 35.59 68,572 -0.02(-0.06%)
May 11, 2006 36.29 36.29 35.30 35.61 16,289 -0.54(-1.49%)
May 10, 2006 36.06 36.41 35.50 36.15 60,170 +0.16(+0.44%)
May 09, 2006 35.06 36.50 35.06 35.99 60,686 -0.22(-0.61%)
May 08, 2006 36.50 36.50 33.73 36.21 49,007 +0.11(+0.30%)
May 05, 2006 35.80 36.12 35.80 36.10 48,339 +0.18(+0.50%)
May 04, 2006 35.85 35.95 35.70 35.92 20,297 +0.22(+0.62%)
May 03, 2006 36.50 36.50 35.20 35.70 41,945 -0.60(-1.65%)
May 02, 2006 36.33 36.33 33.00 36.30 50,315 -0.11(-0.30%)
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.