Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHI Inc (NQ: PHII )

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 (%)
Sep 28, 2007 29.27 29.27 27.87 29.00 9,415 -0.95(-3.17%)
Sep 27, 2007 29.95 29.95 29.95 29.95 200 -0.06(-0.20%)
Sep 26, 2007 30.01 30.01 30.01 30.01 200 +0.01(+0.03%)
Sep 25, 2007 30.00 30.00 30.00 30.00 300 -0.28(-0.92%)
Sep 24, 2007 30.75 30.75 30.28 30.28 700 -0.83(-2.67%)
Sep 21, 2007 31.11 31.11 31.10 31.11 400 -0.44(-1.39%)
Sep 20, 2007 32.00 32.12 31.55 31.55 1,700 -0.45(-1.41%)
Sep 19, 2007 31.03 32.00 31.03 32.00 1,064 +0.97(+3.13%)
Sep 18, 2007 30.12 31.03 30.12 31.03 2,000 +1.68(+5.72%)
Sep 17, 2007 29.35 29.35 29.35 29.35 200 -0.30(-1.01%)
Sep 14, 2007 29.40 29.65 29.40 29.65 970 -0.15(-0.50%)
Sep 13, 2007 29.40 29.80 29.40 29.80 500 +0.30(+1.02%)
Sep 12, 2007 29.50 29.50 29.50 29.50 1,546 -0.35(-1.17%)
Sep 11, 2007 29.50 29.85 29.50 29.85 763 +0.34(+1.15%)
Sep 10, 2007 29.54 29.54 29.51 29.51 500 -0.48(-1.60%)
Sep 07, 2007 29.60 30.24 29.50 29.99 1,400 -0.01(-0.03%)
Sep 06, 2007 29.51 30.00 29.51 30.00 400 +0.63(+2.15%)
Sep 05, 2007 29.50 29.50 29.37 29.37 1,200 -0.10(-0.34%)
Sep 04, 2007 29.47 29.47 29.47 29.47 0 +0.00(+0.00%)
Aug 31, 2007 28.01 29.47 27.65 29.47 2,200 +1.07(+3.77%)
Aug 30, 2007 28.40 28.40 28.40 28.40 100 +0.29(+1.03%)
Aug 29, 2007 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 28, 2007 28.11 28.11 28.11 28.11 100 -0.38(-1.33%)
Aug 27, 2007 28.47 28.49 28.42 28.49 400 +0.49(+1.75%)
Aug 24, 2007 27.65 28.24 27.65 28.00 2,064 +0.00(+0.00%)
Aug 23, 2007 28.00 28.00 28.00 28.00 625 +0.37(+1.34%)
Aug 22, 2007 26.61 28.97 26.61 27.63 1,600 -0.87(-3.05%)
Aug 21, 2007 28.50 28.50 28.50 28.50 300 -0.36(-1.25%)
Aug 20, 2007 27.50 28.86 27.50 28.86 500 -0.12(-0.41%)
Aug 17, 2007 29.00 29.97 27.09 28.98 1,200 +2.14(+7.97%)
Aug 16, 2007 28.15 28.15 19.94 26.84 5,399 -1.53(-5.39%)
Aug 15, 2007 29.08 29.08 28.37 28.37 210,102 +0.00(+0.00%)
Aug 14, 2007 29.10 29.10 28.16 28.37 700 -1.17(-3.96%)
Aug 13, 2007 30.51 30.51 29.54 29.54 600 -2.11(-6.67%)
Aug 10, 2007 32.10 32.10 31.65 31.65 400 -0.85(-2.62%)
Aug 09, 2007 33.30 34.00 30.89 32.50 2,300 +0.28(+0.87%)
Aug 08, 2007 32.42 32.42 32.22 32.22 400 +2.47(+8.30%)
Aug 07, 2007 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Aug 06, 2007 29.74 29.75 29.74 29.75 1,500 +0.09(+0.30%)
Aug 03, 2007 29.66 29.66 29.66 29.66 200 +0.24(+0.82%)
Aug 02, 2007 29.15 30.30 29.15 29.42 900 -0.03(-0.10%)
Aug 01, 2007 29.45 29.45 29.45 29.45 200 +0.88(+3.08%)
Jul 31, 2007 29.08 29.57 27.92 28.57 1,850 +0.13(+0.46%)
Jul 30, 2007 28.08 28.44 28.08 28.44 300 -1.96(-6.45%)
Jul 27, 2007 24.63 30.40 24.63 30.40 500 +0.90(+3.05%)
Jul 26, 2007 29.50 29.50 29.50 29.50 200 -1.19(-3.88%)
Jul 25, 2007 30.69 30.69 30.69 30.69 0 +0.00(+0.00%)
Jul 24, 2007 30.69 30.75 30.69 30.69 200 -0.80(-2.54%)
Jul 23, 2007 31.50 31.80 30.83 31.49 5,880 -0.01(-0.03%)
Jul 20, 2007 31.49 31.50 31.49 31.50 1,977 +0.00(+0.00%)
Jul 19, 2007 31.43 31.50 31.43 31.50 200 +0.47(+1.51%)
Jul 18, 2007 31.37 31.37 31.01 31.03 1,600 -0.74(-2.33%)
Jul 17, 2007 32.00 32.00 31.73 31.77 700 -0.16(-0.50%)
Jul 16, 2007 32.05 32.05 31.93 31.93 2,200 +1.18(+3.84%)
Jul 13, 2007 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jul 12, 2007 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jul 11, 2007 30.25 30.75 30.25 30.75 21,000 +1.14(+3.85%)
Jul 10, 2007 31.00 33.98 29.51 29.61 2,100 -1.39(-4.48%)
Jul 09, 2007 31.00 31.00 31.00 31.00 300 +0.00(+0.00%)
Jul 06, 2007 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Jul 05, 2007 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Jul 03, 2007 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
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.