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, 2018 8.400 8.517 8.290 8.310 38,727 -0.10(-1.19%)
Jul 30, 2018 8.710 8.799 8.380 8.410 36,490 -0.24(-2.77%)
Jul 27, 2018 9.010 9.030 8.610 8.650 30,100 -0.30(-3.35%)
Jul 26, 2018 8.840 8.970 8.751 8.950 28,773 +0.14(+1.59%)
Jul 25, 2018 8.780 8.870 8.710 8.810 37,912 +0.04(+0.46%)
Jul 24, 2018 8.520 8.840 8.320 8.770 92,123 +0.27(+3.18%)
Jul 23, 2018 8.760 8.860 8.350 8.500 91,225 -0.19(-2.19%)
Jul 20, 2018 8.990 8.540 8.690 57,529 -0.18(-2.03%)
Jul 19, 2018 8.933 9.030 8.750 8.870 41,788 -0.05(-0.56%)
Jul 18, 2018 9.040 9.040 8.870 8.920 37,084 -0.11(-1.22%)
Jul 17, 2018 9.010 9.160 8.920 9.030 27,890 -0.01(-0.11%)
Jul 16, 2018 9.160 9.200 8.845 9.040 91,311 -0.16(-1.74%)
Jul 13, 2018 9.500 9.815 9.140 9.200 136,275 -0.34(-3.56%)
Jul 12, 2018 9.430 9.730 9.256 9.540 42,766 +0.27(+2.91%)
Jul 11, 2018 9.500 9.650 9.221 9.270 80,952 -0.23(-2.42%)
Jul 10, 2018 9.424 9.770 9.350 9.500 156,930 +0.06(+0.64%)
Jul 09, 2018 10.02 10.02 9.310 9.440 126,572 -0.26(-2.68%)
Jul 06, 2018 10.05 10.17 9.630 9.700 93,300 -0.34(-3.39%)
Jul 05, 2018 10.20 10.25 9.920 10.04 42,230 -0.16(-1.57%)
Jul 03, 2018 10.20 10.20 10.20 0 -0.07(-0.68%)
Jul 02, 2018 10.28 10.47 10.14 10.27 48,243 +0.10(+0.98%)
Jun 29, 2018 10.41 10.57 10.12 10.17 46,816 -0.28(-2.68%)
Jun 28, 2018 10.46 10.61 10.38 10.45 37,471 -0.02(-0.19%)
Jun 27, 2018 10.64 10.84 10.44 10.47 25,270 -0.19(-1.78%)
Jun 26, 2018 10.51 10.95 10.26 10.66 26,164 +0.13(+1.23%)
Jun 25, 2018 10.61 10.69 10.34 10.53 36,586 -0.18(-1.68%)
Jun 22, 2018 10.62 10.79 10.50 10.71 101,423 +0.13(+1.23%)
Jun 21, 2018 11.06 11.06 10.50 10.58 79,822 -0.53(-4.77%)
Jun 20, 2018 11.36 11.36 10.83 11.11 59,944 -0.19(-1.68%)
Jun 19, 2018 11.76 11.76 11.22 11.30 29,382 -0.46(-3.91%)
Jun 18, 2018 11.91 11.91 11.68 11.76 57,281 -0.02(-0.17%)
Jun 15, 2018 12.36 11.11 11.78 81,311 +0.48(+4.25%)
Jun 14, 2018 11.39 11.43 11.25 11.30 25,016 -0.09(-0.79%)
Jun 13, 2018 11.42 11.46 11.36 11.39 24,630 -0.05(-0.44%)
Jun 12, 2018 11.41 11.55 11.36 11.44 25,963 +0.00(+0.00%)
Jun 11, 2018 11.45 11.65 11.35 11.44 38,847 +0.04(+0.35%)
Jun 08, 2018 11.54 11.63 11.35 11.40 47,951 -0.09(-0.78%)
Jun 07, 2018 11.57 11.68 11.43 11.49 26,502 -0.05(-0.43%)
Jun 06, 2018 11.57 11.71 11.37 11.54 27,227 +0.00(+0.00%)
Jun 05, 2018 11.44 11.77 11.43 11.54 43,138 +0.16(+1.41%)
Jun 04, 2018 11.31 11.78 11.22 11.38 53,858 +0.09(+0.80%)
Jun 01, 2018 11.46 11.66 11.16 11.29 57,205 -0.11(-0.96%)
May 31, 2018 11.46 11.55 11.38 11.40 76,019 -0.05(-0.44%)
May 30, 2018 11.45 11.61 11.37 11.45 50,757 +0.00(+0.00%)
May 29, 2018 11.92 12.11 11.37 11.45 53,847 -0.60(-4.98%)
May 25, 2018 12.05 12.05 12.05 0 -0.36(-2.90%)
May 24, 2018 12.43 12.57 12.31 12.41 19,864 -0.10(-0.80%)
May 23, 2018 12.25 12.79 12.25 12.51 20,083 +0.27(+2.21%)
May 22, 2018 12.65 12.75 12.20 12.24 16,540 -0.37(-2.93%)
May 21, 2018 12.72 12.91 12.44 12.61 14,902 -0.11(-0.86%)
May 18, 2018 12.85 12.98 12.61 12.72 23,755 -0.07(-0.55%)
May 17, 2018 12.37 12.81 12.37 12.79 40,237 +0.41(+3.31%)
May 16, 2018 12.25 12.81 12.25 12.38 28,117 +0.14(+1.14%)
May 15, 2018 12.52 12.52 12.13 12.24 25,282 -0.30(-2.39%)
May 14, 2018 12.64 13.06 12.51 12.54 9,595 -0.11(-0.87%)
May 11, 2018 12.85 12.85 12.55 12.65 21,872 -0.17(-1.33%)
May 10, 2018 12.89 12.89 12.51 12.82 11,691 +0.01(+0.08%)
May 09, 2018 12.93 12.93 12.71 12.81 25,038 -0.08(-0.62%)
May 08, 2018 13.18 13.25 12.65 12.89 24,193 -0.28(-2.13%)
May 07, 2018 12.91 13.39 12.33 13.17 91,144 +0.03(+0.23%)
May 04, 2018 12.71 13.20 12.45 13.14 30,709 +0.42(+3.30%)
May 03, 2018 12.63 12.81 12.61 12.72 6,770 -0.08(-0.63%)
May 02, 2018 12.47 12.84 12.45 12.80 22,223 +0.26(+2.07%)
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.