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 (%)
Jul 30, 2009 20.49 20.40 20.40 20.40 10,000 +0.11(+0.54%)
Jul 29, 2009 19.91 20.29 19.91 20.29 14,874 +0.11(+0.55%)
Jul 28, 2009 20.59 21.11 19.08 20.18 45,831 -0.80(-3.81%)
Jul 27, 2009 21.42 21.42 20.28 20.98 8,061 +1.08(+5.43%)
Jul 23, 2009 19.90 19.90 19.90 19.90 0 +0.77(+4.03%)
Jul 22, 2009 18.36 19.89 18.15 19.13 6,200 +0.67(+3.63%)
Jul 20, 2009 18.70 18.46 18.46 18.46 700 +0.10(+0.54%)
Jul 17, 2009 18.27 18.67 18.27 18.36 1,051 -0.17(-0.92%)
Jul 16, 2009 18.50 18.70 18.34 18.53 5,876 -0.67(-3.49%)
Jul 15, 2009 18.57 19.20 18.12 19.20 1,478 +1.60(+9.09%)
Jul 14, 2009 17.76 17.76 17.35 17.60 1,000 -0.03(-0.17%)
Jul 13, 2009 18.20 18.20 17.08 17.63 1,667 +0.05(+0.28%)
Jul 10, 2009 17.30 18.06 16.80 17.58 4,106 -0.72(-3.93%)
Jul 09, 2009 17.59 18.52 17.59 18.30 2,200 +0.42(+2.35%)
Jul 08, 2009 17.71 17.95 16.82 17.88 3,200 -0.28(-1.54%)
Jul 07, 2009 18.19 18.22 18.07 18.16 1,079 +0.07(+0.39%)
Jul 06, 2009 18.09 18.09 18.09 18.09 100 +0.22(+1.23%)
Jul 02, 2009 18.17 18.17 17.64 17.87 800 -0.46(-2.51%)
Jul 01, 2009 18.06 18.94 17.00 18.33 4,814 -1.57(-7.89%)
Jun 30, 2009 18.22 19.90 18.17 19.90 2,116 +2.28(+12.95%)
Jun 26, 2009 17.62 17.62 17.62 17.62 100 +0.16(+0.90%)
Jun 25, 2009 17.46 17.46 17.46 17.46 100 +0.78(+4.68%)
Jun 24, 2009 17.41 17.69 16.68 16.68 3,898 -0.90(-5.12%)
Jun 23, 2009 17.19 17.58 16.87 17.58 900 -0.14(-0.79%)
Jun 22, 2009 19.38 19.50 17.72 17.72 1,400 -1.82(-9.31%)
Jun 19, 2009 18.20 19.54 17.89 19.54 3,600 +1.30(+7.13%)
Jun 18, 2009 18.02 18.24 17.50 18.24 4,125 +0.35(+1.96%)
Jun 17, 2009 17.02 18.30 17.00 17.89 8,600 +0.18(+1.02%)
Jun 16, 2009 19.34 19.62 17.29 17.71 3,708 +0.26(+1.49%)
Jun 15, 2009 18.16 18.16 17.45 17.45 600 -0.67(-3.70%)
Jun 12, 2009 16.75 18.12 16.61 18.12 17,184 +0.56(+3.19%)
Jun 10, 2009 17.53 17.56 16.67 17.56 1,600 +0.16(+0.92%)
Jun 09, 2009 17.62 19.08 15.21 17.40 1,600 -2.81(-13.90%)
Jun 08, 2009 19.42 20.21 19.42 20.21 254 +0.40(+2.02%)
Jun 05, 2009 21.43 21.43 19.81 19.81 1,835 -1.46(-6.86%)
Jun 04, 2009 18.77 21.27 18.54 21.27 7,548 +2.59(+13.87%)
Jun 01, 2009 15.92 18.68 15.90 18.68 2,900 +2.91(+18.45%)
May 29, 2009 15.65 15.77 15.65 15.77 600 +0.12(+0.77%)
May 28, 2009 15.00 15.65 15.00 15.65 1,300 +1.52(+10.76%)
May 27, 2009 14.74 14.74 14.13 14.13 904 -0.42(-2.87%)
May 26, 2009 13.81 14.55 13.81 14.55 2,200 +0.70(+5.04%)
May 22, 2009 14.16 14.16 13.80 13.85 1,500 -1.06(-7.11%)
May 21, 2009 13.99 14.91 13.57 14.91 2,846 +1.14(+8.24%)
May 20, 2009 14.01 14.68 13.23 13.77 6,227 +0.33(+2.42%)
May 19, 2009 13.62 14.65 13.00 13.45 4,800 +0.01(+0.07%)
May 18, 2009 12.64 14.79 12.63 13.44 7,752 +0.52(+4.02%)
May 15, 2009 13.55 13.55 12.55 12.92 6,773 -0.04(-0.31%)
May 14, 2009 13.45 13.45 12.01 12.96 4,600 -0.24(-1.82%)
May 13, 2009 13.65 13.65 13.20 13.20 1,300 -1.12(-7.82%)
May 12, 2009 14.03 14.75 13.78 14.32 7,482 -0.33(-2.25%)
May 11, 2009 13.81 14.65 13.81 14.65 1,800 +0.75(+5.40%)
May 08, 2009 13.66 13.90 13.66 13.90 3,000 +0.25(+1.83%)
May 07, 2009 13.66 13.66 13.65 13.65 2,337 +0.03(+0.23%)
May 06, 2009 13.81 13.90 13.53 13.62 1,800 +0.14(+1.02%)
May 05, 2009 13.48 13.64 13.47 13.48 1,250 +0.29(+2.20%)
May 04, 2009 13.42 13.47 13.19 13.19 900 -0.26(-1.93%)
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.