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, 2013 35.90 36.53 35.17 35.20 0 -0.28(-0.79%)
Jul 30, 2013 36.12 36.36 35.26 35.48 0 -0.28(-0.78%)
Jul 29, 2013 36.24 36.61 35.64 35.76 0 -0.61(-1.68%)
Jul 26, 2013 35.76 36.60 35.70 36.37 0 +0.21(+0.58%)
Jul 25, 2013 35.84 36.33 35.79 36.16 0 +0.06(+0.17%)
Jul 24, 2013 36.85 36.85 35.77 36.10 0 -0.65(-1.77%)
Jul 23, 2013 36.98 37.00 36.57 36.75 0 -0.17(-0.46%)
Jul 22, 2013 36.72 37.06 36.03 36.92 0 +0.28(+0.76%)
Jul 19, 2013 36.12 36.81 35.66 36.64 0 +0.46(+1.27%)
Jul 18, 2013 35.97 36.99 35.63 36.18 0 +0.48(+1.34%)
Jul 17, 2013 36.28 36.75 35.56 35.70 18,286 -0.13(-0.36%)
Jul 16, 2013 36.05 36.62 35.78 35.83 0 -0.22(-0.61%)
Jul 15, 2013 36.49 36.56 35.79 36.05 0 -0.22(-0.61%)
Jul 12, 2013 35.77 36.45 35.76 36.27 0 +0.27(+0.75%)
Jul 11, 2013 36.08 36.48 35.40 36.00 0 +0.38(+1.07%)
Jul 10, 2013 35.00 35.81 34.80 35.62 0 +0.49(+1.39%)
Jul 09, 2013 35.84 36.02 34.82 35.13 0 -0.27(-0.76%)
Jul 08, 2013 36.15 36.15 35.23 35.40 0 -0.68(-1.88%)
Jul 05, 2013 35.71 36.19 34.95 36.08 0 +0.99(+2.82%)
Jul 03, 2013 34.20 35.33 34.20 35.09 0 +0.28(+0.80%)
Jul 02, 2013 34.81 35.12 34.41 34.81 0 -0.14(-0.40%)
Jul 01, 2013 34.69 35.69 34.45 34.95 0 +0.65(+1.90%)
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%)
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.