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 27, 2013 37.62 38.35 37.62 37.69 0 -0.32(-0.84%)
Sep 26, 2013 38.01 38.61 37.86 38.01 13,513 -0.44(-1.14%)
Sep 25, 2013 38.17 38.70 38.14 38.45 11,758 +0.18(+0.47%)
Sep 24, 2013 38.35 38.75 38.08 38.27 29,596 +0.01(+0.03%)
Sep 23, 2013 38.31 38.60 37.70 38.26 32,680 +0.16(+0.42%)
Sep 20, 2013 37.44 38.63 37.44 38.10 0 +0.65(+1.74%)
Sep 19, 2013 37.59 37.64 37.15 37.45 0 -0.15(-0.40%)
Sep 18, 2013 35.91 37.64 35.91 37.60 0 +1.38(+3.81%)
Sep 17, 2013 35.83 36.28 35.49 36.22 0 +0.30(+0.84%)
Sep 16, 2013 36.25 36.58 35.61 35.92 0 +0.00(+0.00%)
Sep 13, 2013 36.38 36.62 35.56 35.92 0 -0.10(-0.28%)
Sep 12, 2013 36.64 36.74 35.86 36.02 0 -0.69(-1.88%)
Sep 11, 2013 36.90 37.45 36.68 36.71 0 -0.46(-1.24%)
Sep 10, 2013 36.42 37.25 36.34 37.17 17,661 +0.92(+2.54%)
Sep 09, 2013 36.31 36.54 35.79 36.25 0 +0.26(+0.72%)
Sep 06, 2013 36.62 36.76 35.64 35.99 0 -0.28(-0.77%)
Sep 05, 2013 36.07 36.95 36.07 36.27 0 +0.38(+1.06%)
Sep 04, 2013 35.41 36.39 35.32 35.89 0 +0.71(+2.02%)
Sep 03, 2013 35.02 35.78 34.51 35.18 0 +0.10(+0.29%)
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%)
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.