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 30, 2010 15.47 16.02 15.42 15.89 14,166 +0.07(+0.44%)
Jul 29, 2010 16.03 16.10 15.66 15.82 12,595 -0.10(-0.63%)
Jul 28, 2010 15.94 16.02 15.75 15.92 22,537 -0.03(-0.19%)
Jul 27, 2010 16.12 16.15 15.89 15.95 31,093 +0.04(+0.25%)
Jul 26, 2010 16.02 16.08 15.47 15.91 56,045 -0.09(-0.56%)
Jul 23, 2010 15.64 16.16 15.44 16.00 25,532 +0.22(+1.39%)
Jul 22, 2010 14.44 15.80 14.34 15.78 36,604 +1.65(+11.68%)
Jul 21, 2010 14.55 14.65 14.08 14.13 28,536 -0.24(-1.67%)
Jul 20, 2010 13.89 14.55 13.89 14.37 35,104 +0.21(+1.48%)
Jul 19, 2010 14.02 14.38 13.70 14.16 37,626 +0.16(+1.14%)
Jul 16, 2010 14.06 14.27 13.89 14.00 83,220 -0.10(-0.71%)
Jul 15, 2010 14.42 14.53 14.05 14.10 38,032 -0.34(-2.35%)
Jul 14, 2010 14.43 14.51 14.19 14.44 22,025 -0.11(-0.76%)
Jul 13, 2010 13.80 14.69 13.79 14.55 113,154 +1.05(+7.78%)
Jul 12, 2010 13.05 13.80 13.05 13.50 72,006 +0.38(+2.90%)
Jul 09, 2010 12.94 13.34 12.74 13.12 87,744 +0.12(+0.92%)
Jul 08, 2010 13.29 13.29 12.65 13.00 74,648 -0.14(-1.07%)
Jul 07, 2010 13.12 13.43 13.00 13.14 68,454 +0.07(+0.54%)
Jul 06, 2010 13.65 13.80 12.94 13.07 102,246 -0.34(-2.54%)
Jul 02, 2010 13.68 13.68 13.36 13.41 49,116 -0.11(-0.81%)
Jul 01, 2010 14.16 14.16 13.31 13.52 123,356 -0.57(-4.05%)
Jun 30, 2010 14.53 14.76 14.01 14.09 26,163 -0.48(-3.29%)
Jun 29, 2010 14.92 14.92 14.26 14.57 31,466 -0.96(-6.18%)
Jun 25, 2010 14.77 15.90 14.77 15.53 484,469 +0.82(+5.57%)
Jun 24, 2010 14.81 15.12 14.71 14.71 34,027 -0.27(-1.80%)
Jun 23, 2010 14.89 15.25 14.61 14.98 23,139 +0.02(+0.13%)
Jun 22, 2010 15.42 15.50 14.83 14.96 28,268 -0.34(-2.22%)
Jun 21, 2010 15.60 16.39 14.96 15.30 17,812 -0.05(-0.33%)
Jun 18, 2010 16.10 16.10 14.94 15.35 91,472 -0.63(-3.94%)
Jun 17, 2010 16.11 16.11 15.74 15.98 16,195 +0.04(+0.25%)
Jun 16, 2010 15.85 16.13 15.81 15.94 32,174 -0.14(-0.87%)
Jun 15, 2010 16.15 16.15 15.83 16.08 55,621 +0.04(+0.25%)
Jun 14, 2010 15.85 16.61 15.63 16.04 48,033 +0.43(+2.79%)
Jun 11, 2010 15.25 15.63 15.06 15.61 37,321 +0.13(+0.84%)
Jun 10, 2010 15.49 15.54 14.87 15.47 54,287 +0.28(+1.81%)
Jun 09, 2010 15.11 15.31 14.54 15.20 51,668 +0.25(+1.67%)
Jun 08, 2010 14.30 15.17 14.10 14.95 102,737 +0.68(+4.77%)
Jun 07, 2010 15.40 15.48 14.05 14.27 69,457 -1.06(-6.91%)
Jun 04, 2010 16.82 17.09 15.16 15.33 40,582 -1.85(-10.77%)
Jun 03, 2010 17.50 17.75 17.01 17.18 13,814 -0.37(-2.11%)
Jun 02, 2010 16.70 17.83 16.70 17.55 33,364 +0.96(+5.79%)
Jun 01, 2010 17.19 17.63 16.57 16.59 31,279 -1.04(-5.90%)
May 28, 2010 18.32 18.20 17.53 17.63 28,756 -0.69(-3.77%)
May 27, 2010 17.76 18.37 17.76 18.32 34,324 +1.03(+5.96%)
May 26, 2010 17.56 17.93 16.91 17.29 43,566 -0.14(-0.80%)
May 25, 2010 17.00 17.61 17.00 17.43 12,614 -0.11(-0.63%)
May 24, 2010 18.03 18.37 17.45 17.54 17,040 -0.57(-3.15%)
May 21, 2010 17.25 18.23 17.00 18.11 66,148 +0.68(+3.90%)
May 20, 2010 18.41 19.83 17.25 17.43 57,381 -2.62(-13.07%)
May 19, 2010 20.33 20.53 19.88 20.05 19,840 -0.31(-1.52%)
May 18, 2010 21.40 21.45 20.36 20.36 15,531 -0.66(-3.14%)
May 17, 2010 20.33 21.53 19.14 21.02 34,018 +1.07(+5.36%)
May 14, 2010 20.35 20.35 19.63 19.95 13,825 -0.59(-2.87%)
May 13, 2010 20.47 20.58 20.15 20.54 29,697 -0.08(-0.39%)
May 12, 2010 19.86 20.79 19.69 20.62 41,321 +0.80(+4.04%)
May 11, 2010 19.52 20.39 19.43 19.82 63,470 +0.01(+0.05%)
May 10, 2010 19.24 20.10 18.82 19.81 37,905 +1.11(+5.94%)
May 07, 2010 18.89 20.30 18.53 18.70 63,538 -0.31(-1.63%)
May 06, 2010 19.55 19.72 18.68 19.01 24,430 -0.73(-3.70%)
May 05, 2010 20.47 20.57 19.67 19.74 21,370 -0.68(-3.33%)
May 04, 2010 20.84 20.89 20.34 20.42 23,584 -0.80(-3.77%)
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.