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 30, 2013 36.69 37.07 35.07 35.08 0 -1.78(-4.83%)
Aug 29, 2013 36.45 37.44 36.29 36.86 30,550 +0.48(+1.32%)
Aug 28, 2013 36.90 37.07 36.26 36.38 0 +0.10(+0.28%)
Aug 27, 2013 36.86 37.23 36.01 36.28 43,406 -1.05(-2.81%)
Aug 26, 2013 37.46 38.03 37.08 37.33 0 -0.13(-0.35%)
Aug 23, 2013 37.18 37.48 36.61 37.46 0 +0.21(+0.56%)
Aug 22, 2013 36.61 37.36 36.61 37.25 4,450 +0.95(+2.62%)
Aug 21, 2013 36.76 37.04 36.24 36.30 0 -0.51(-1.39%)
Aug 20, 2013 35.42 37.07 35.42 36.81 49,729 +1.01(+2.82%)
Aug 19, 2013 36.82 36.82 35.61 35.80 8,143 -0.47(-1.30%)
Aug 16, 2013 36.02 36.56 36.02 36.27 0 +0.27(+0.75%)
Aug 15, 2013 35.97 36.41 35.53 36.00 38,814 -0.43(-1.18%)
Aug 14, 2013 36.26 36.69 36.21 36.43 10,452 -0.08(-0.22%)
Aug 13, 2013 36.25 36.74 35.93 36.51 5,290 +0.06(+0.16%)
Aug 12, 2013 35.69 36.67 35.69 36.45 11,369 +0.46(+1.28%)
Aug 09, 2013 36.09 36.65 35.71 35.99 31,930 -0.08(-0.22%)
Aug 08, 2013 35.70 36.32 35.70 36.07 21,390 +0.62(+1.75%)
Aug 07, 2013 35.69 35.98 35.45 35.45 10,459 -0.38(-1.06%)
Aug 06, 2013 35.71 36.14 35.28 35.83 18,229 -0.17(-0.47%)
Aug 05, 2013 35.92 36.17 35.59 36.00 8,057 +0.15(+0.42%)
Aug 02, 2013 35.01 36.22 34.62 35.85 23,876 +0.42(+1.19%)
Aug 01, 2013 35.64 35.97 35.16 35.43 14,131 +0.23(+0.65%)
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%)
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.