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 (%)
Aug 31, 2009 20.41 21.15 20.39 20.86 74,645 +0.23(+1.11%)
Aug 28, 2009 20.98 21.75 20.11 20.63 92,581 -0.19(-0.91%)
Aug 27, 2009 20.18 20.95 19.92 20.82 22,910 +0.22(+1.07%)
Aug 26, 2009 19.99 20.61 19.80 20.60 26,437 +0.59(+2.95%)
Aug 25, 2009 20.17 20.29 19.83 20.01 10,537 -0.02(-0.10%)
Aug 24, 2009 19.67 20.20 19.67 20.03 25,017 -0.18(-0.89%)
Aug 21, 2009 20.75 20.75 19.37 20.21 47,296 -0.04(-0.20%)
Aug 20, 2009 19.97 20.27 19.31 20.25 11,915 +0.27(+1.35%)
Aug 19, 2009 19.19 20.16 19.19 19.98 12,172 +0.36(+1.83%)
Aug 18, 2009 19.53 20.00 19.50 19.62 9,711 +0.20(+1.03%)
Aug 17, 2009 18.76 20.00 18.76 19.42 18,575 +0.23(+1.20%)
Aug 14, 2009 19.22 19.41 18.90 19.19 25,704 -0.01(-0.05%)
Aug 13, 2009 19.43 19.43 18.71 19.20 17,986 -0.01(-0.05%)
Aug 12, 2009 19.34 19.50 18.65 19.21 37,496 -0.07(-0.36%)
Aug 11, 2009 19.28 19.49 19.04 19.28 14,309 -0.21(-1.08%)
Aug 10, 2009 19.63 20.00 19.40 19.49 22,373 -0.40(-2.01%)
Aug 07, 2009 20.74 20.74 19.72 19.89 25,240 -0.32(-1.58%)
Aug 06, 2009 21.92 22.20 20.19 20.21 16,451 -1.13(-5.30%)
Aug 05, 2009 21.70 21.75 20.98 21.34 22,217 -0.65(-2.96%)
Aug 04, 2009 21.49 22.01 20.95 21.99 16,100 +0.20(+0.92%)
Aug 03, 2009 22.06 22.06 21.07 21.79 27,247 -0.05(-0.23%)
Jul 31, 2009 22.06 22.06 21.22 21.84 19,155 -0.42(-1.89%)
Jul 30, 2009 20.77 22.98 20.77 22.26 25,283 +1.94(+9.55%)
Jul 29, 2009 19.67 20.65 19.43 20.32 18,930 +0.30(+1.50%)
Jul 28, 2009 20.06 20.99 18.98 20.02 46,261 -0.31(-1.52%)
Jul 27, 2009 20.13 20.98 19.45 20.33 34,271 +0.09(+0.44%)
Jul 24, 2009 19.63 20.53 19.63 20.24 19,877 +0.31(+1.56%)
Jul 23, 2009 17.32 20.04 17.32 19.93 27,538 +2.54(+14.61%)
Jul 22, 2009 16.75 17.39 16.75 17.39 23,836 +0.46(+2.72%)
Jul 21, 2009 16.86 17.11 16.33 16.93 29,203 +0.08(+0.47%)
Jul 20, 2009 17.18 17.26 16.74 16.85 29,295 -0.14(-0.82%)
Jul 17, 2009 17.22 17.22 16.83 16.99 27,601 -0.01(-0.06%)
Jul 16, 2009 16.57 17.20 16.57 17.00 15,939 +0.25(+1.49%)
Jul 15, 2009 16.72 16.90 16.60 16.75 20,234 +0.33(+2.01%)
Jul 14, 2009 16.68 16.83 16.01 16.42 53,712 -0.23(-1.38%)
Jul 13, 2009 16.55 16.97 16.49 16.65 41,126 +0.30(+1.83%)
Jul 10, 2009 16.33 16.85 16.33 16.35 18,241 -0.07(-0.43%)
Jul 09, 2009 17.08 17.08 16.42 16.42 18,718 -0.44(-2.61%)
Jul 08, 2009 16.96 17.60 16.50 16.86 17,629 +0.06(+0.36%)
Jul 07, 2009 17.02 17.25 16.50 16.80 17,402 -0.16(-0.94%)
Jul 06, 2009 17.40 17.69 16.93 16.96 10,147 -0.46(-2.64%)
Jul 02, 2009 17.37 17.62 17.30 17.42 43,508 -0.44(-2.46%)
Jul 01, 2009 17.39 18.24 17.28 17.86 16,196 +0.72(+4.20%)
Jun 30, 2009 17.26 17.86 16.81 17.14 20,524 -0.05(-0.29%)
Jun 29, 2009 17.63 19.95 17.00 17.19 14,945 -0.54(-3.05%)
Jun 26, 2009 17.02 18.19 16.50 17.73 137,074 +0.53(+3.08%)
Jun 25, 2009 16.07 17.88 16.07 17.20 23,179 +0.68(+4.12%)
Jun 24, 2009 17.73 17.83 15.82 16.52 71,169 -0.93(-5.33%)
Jun 23, 2009 17.54 17.85 15.59 17.45 37,003 +0.15(+0.87%)
Jun 22, 2009 19.28 19.60 17.18 17.30 36,035 -2.14(-11.01%)
Jun 19, 2009 18.29 19.70 17.09 19.44 82,390 +1.61(+9.03%)
Jun 18, 2009 16.83 18.07 16.82 17.83 12,849 +0.91(+5.38%)
Jun 17, 2009 16.47 16.96 16.40 16.92 12,963 +0.42(+2.55%)
Jun 16, 2009 16.71 17.98 15.94 16.50 42,531 +0.21(+1.29%)
Jun 15, 2009 17.21 17.21 15.77 16.29 26,469 -0.50(-2.98%)
Jun 12, 2009 15.89 17.04 15.66 16.79 19,808 +0.76(+4.74%)
Jun 11, 2009 15.67 16.23 15.20 16.03 43,678 +0.44(+2.82%)
Jun 10, 2009 16.86 16.97 15.10 15.59 66,463 -1.12(-6.70%)
Jun 09, 2009 17.41 17.50 16.33 16.71 15,749 -0.62(-3.58%)
Jun 08, 2009 17.33 18.00 16.99 17.33 33,621 -0.55(-3.08%)
Jun 05, 2009 18.84 19.00 17.78 17.88 23,008 -0.66(-3.56%)
Jun 04, 2009 18.09 18.66 17.95 18.54 27,031 +0.55(+3.06%)
Jun 03, 2009 18.62 18.98 17.79 17.99 16,498 -0.88(-4.66%)
Jun 02, 2009 18.09 19.49 16.61 18.87 35,704 +0.61(+3.34%)
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.