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 28, 2018 9.150 9.370 9.000 9.340 17,600 +0.16(+1.74%)
Sep 27, 2018 9.180 9.320 8.970 9.180 45,598 +0.00(+0.00%)
Sep 26, 2018 9.300 9.390 9.160 9.180 33,962 -0.10(-1.08%)
Sep 25, 2018 9.130 9.390 9.100 9.280 80,525 +0.15(+1.64%)
Sep 24, 2018 9.210 9.210 8.950 9.130 35,682 -0.05(-0.54%)
Sep 21, 2018 9.280 9.350 9.000 9.180 99,900 -0.06(-0.65%)
Sep 20, 2018 9.320 9.380 9.200 9.240 63,996 -0.04(-0.43%)
Sep 19, 2018 8.750 9.750 8.680 9.280 65,278 +0.57(+6.54%)
Sep 18, 2018 8.420 8.810 8.205 8.710 101,006 +0.37(+4.44%)
Sep 17, 2018 8.430 8.470 8.230 8.340 30,230 -0.09(-1.07%)
Sep 14, 2018 8.440 8.510 8.290 8.430 30,400 +0.00(+0.00%)
Sep 13, 2018 8.470 8.670 8.340 8.430 15,321 -0.01(-0.12%)
Sep 12, 2018 8.549 8.605 8.410 8.440 23,360 -0.10(-1.17%)
Sep 11, 2018 8.280 8.570 8.200 8.540 64,672 +0.01(+0.12%)
Sep 10, 2018 8.500 8.608 8.250 8.530 73,116 +0.11(+1.31%)
Sep 07, 2018 8.320 8.460 8.120 8.420 49,100 +0.11(+1.32%)
Sep 06, 2018 8.520 8.520 8.160 8.310 38,867 -0.17(-2.00%)
Sep 05, 2018 8.160 8.639 8.080 8.480 48,084 +0.22(+2.66%)
Sep 04, 2018 8.140 8.290 8.050 8.260 46,647 +0.11(+1.35%)
Aug 31, 2018 8.150 8.150 8.150 0 -0.29(-3.44%)
Aug 30, 2018 8.610 8.650 8.330 8.440 24,762 -0.23(-2.65%)
Aug 29, 2018 8.600 8.890 8.430 8.670 89,275 +0.03(+0.35%)
Aug 28, 2018 8.890 9.040 8.600 8.640 89,610 -0.24(-2.70%)
Aug 27, 2018 8.960 9.160 8.750 8.880 27,078 -0.07(-0.78%)
Aug 24, 2018 8.740 9.040 8.740 8.950 59,900 +0.21(+2.40%)
Aug 23, 2018 8.690 8.830 8.660 8.740 79,418 +0.06(+0.69%)
Aug 22, 2018 8.500 8.750 8.500 8.680 134,796 +0.18(+2.12%)
Aug 21, 2018 8.370 8.760 8.320 8.500 52,519 +0.22(+2.66%)
Aug 20, 2018 8.240 8.460 8.100 8.280 61,485 +0.05(+0.61%)
Aug 17, 2018 8.190 8.290 8.160 8.230 27,700 +0.03(+0.37%)
Aug 16, 2018 8.131 8.296 8.030 8.200 24,933 +0.05(+0.61%)
Aug 15, 2018 8.370 8.370 7.990 8.150 53,737 -0.23(-2.74%)
Aug 14, 2018 7.600 8.480 7.480 8.380 97,057 +0.77(+10.12%)
Aug 13, 2018 7.570 7.851 7.110 7.610 146,254 -0.03(-0.39%)
Aug 10, 2018 8.110 8.240 7.520 7.640 83,100 -0.54(-6.60%)
Aug 09, 2018 8.200 8.558 8.070 8.180 150,569 +0.06(+0.74%)
Aug 08, 2018 8.260 8.300 8.010 8.120 125,678 -0.13(-1.58%)
Aug 07, 2018 8.200 8.260 8.160 8.250 78,997 +0.06(+0.73%)
Aug 06, 2018 8.450 8.490 8.160 8.190 17,110 -0.09(-1.09%)
Aug 03, 2018 8.280 8.460 8.150 8.280 49,100 -0.01(-0.12%)
Aug 02, 2018 8.350 8.460 8.230 8.290 12,538 -0.05(-0.60%)
Aug 01, 2018 8.320 8.380 8.110 8.340 53,777 +0.03(+0.36%)
Jul 31, 2018 8.400 8.517 8.290 8.310 38,727 -0.10(-1.19%)
Jul 30, 2018 8.710 8.799 8.380 8.410 36,490 -0.24(-2.77%)
Jul 27, 2018 9.010 9.030 8.610 8.650 30,100 -0.30(-3.35%)
Jul 26, 2018 8.840 8.970 8.751 8.950 28,773 +0.14(+1.59%)
Jul 25, 2018 8.780 8.870 8.710 8.810 37,912 +0.04(+0.46%)
Jul 24, 2018 8.520 8.840 8.320 8.770 92,123 +0.27(+3.18%)
Jul 23, 2018 8.760 8.860 8.350 8.500 91,225 -0.19(-2.19%)
Jul 20, 2018 8.990 8.540 8.690 57,529 -0.18(-2.03%)
Jul 19, 2018 8.933 9.030 8.750 8.870 41,788 -0.05(-0.56%)
Jul 18, 2018 9.040 9.040 8.870 8.920 37,084 -0.11(-1.22%)
Jul 17, 2018 9.010 9.160 8.920 9.030 27,890 -0.01(-0.11%)
Jul 16, 2018 9.160 9.200 8.845 9.040 91,311 -0.16(-1.74%)
Jul 13, 2018 9.500 9.815 9.140 9.200 136,275 -0.34(-3.56%)
Jul 12, 2018 9.430 9.730 9.256 9.540 42,766 +0.27(+2.91%)
Jul 11, 2018 9.500 9.650 9.221 9.270 80,952 -0.23(-2.42%)
Jul 10, 2018 9.424 9.770 9.350 9.500 156,930 +0.06(+0.64%)
Jul 09, 2018 10.02 10.02 9.310 9.440 126,572 -0.26(-2.68%)
Jul 06, 2018 10.05 10.17 9.630 9.700 93,300 -0.34(-3.39%)
Jul 05, 2018 10.20 10.25 9.920 10.04 42,230 -0.16(-1.57%)
Jul 03, 2018 10.20 10.20 10.20 0 -0.07(-0.68%)
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.