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 (%)
Sep 30, 2009 21.91 21.91 20.16 20.28 41,282 -1.61(-7.35%)
Sep 29, 2009 22.16 22.46 21.74 21.89 62,538 -0.27(-1.22%)
Sep 28, 2009 21.30 22.50 20.58 22.16 20,581 +1.09(+5.17%)
Sep 25, 2009 20.36 21.34 20.36 21.07 27,330 +0.68(+3.33%)
Sep 24, 2009 20.08 20.54 19.75 20.39 73,757 +0.50(+2.51%)
Sep 23, 2009 20.25 20.36 19.49 19.89 20,595 -0.34(-1.68%)
Sep 22, 2009 19.84 21.00 19.84 20.23 13,464 +0.65(+3.32%)
Sep 21, 2009 19.10 19.83 19.10 19.58 9,174 +0.17(+0.88%)
Sep 18, 2009 19.20 19.70 18.80 19.41 54,432 +0.29(+1.52%)
Sep 17, 2009 19.26 19.45 19.08 19.12 10,351 -0.14(-0.73%)
Sep 16, 2009 19.30 19.47 19.21 19.26 11,276 +0.07(+0.36%)
Sep 15, 2009 18.93 19.36 18.93 19.19 5,264 +0.18(+0.95%)
Sep 14, 2009 19.26 19.35 18.99 19.01 9,540 -0.22(-1.14%)
Sep 11, 2009 19.32 19.54 19.10 19.23 6,992 +0.23(+1.21%)
Sep 10, 2009 18.91 19.29 18.50 19.00 19,835 +0.01(+0.05%)
Sep 09, 2009 18.93 19.28 18.86 18.99 25,568 -0.01(-0.05%)
Sep 08, 2009 19.40 19.40 18.77 19.00 21,695 -0.66(-3.36%)
Sep 04, 2009 19.84 19.84 19.45 19.66 40,706 +0.03(+0.15%)
Sep 03, 2009 20.28 20.34 19.53 19.63 32,478 -0.05(-0.25%)
Sep 02, 2009 20.39 20.40 19.64 19.68 53,055 -0.32(-1.60%)
Sep 01, 2009 20.60 21.50 19.99 20.00 86,254 -0.86(-4.12%)
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%)
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.