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 (%)
Jan 31, 2012 26.74 26.75 26.29 26.36 12,983 -0.09(-0.34%)
Jan 30, 2012 26.17 26.75 26.16 26.45 13,119 -0.05(-0.19%)
Jan 27, 2012 26.27 26.64 26.27 26.50 11,634 +0.17(+0.65%)
Jan 26, 2012 25.51 26.41 25.51 26.33 13,852 +0.03(+0.11%)
Jan 25, 2012 26.43 26.50 26.00 26.30 22,600 -0.20(-0.75%)
Jan 24, 2012 26.17 26.78 26.00 26.50 13,557 +0.06(+0.23%)
Jan 23, 2012 26.15 26.67 26.12 26.44 10,271 +0.19(+0.72%)
Jan 20, 2012 26.02 26.25 26.00 26.25 14,233 +0.07(+0.27%)
Jan 19, 2012 26.00 26.22 25.69 26.18 11,005 +0.18(+0.69%)
Jan 18, 2012 24.80 26.00 24.80 26.00 11,296 +1.16(+4.67%)
Jan 17, 2012 24.86 24.95 23.81 24.84 19,036 +0.43(+1.76%)
Jan 13, 2012 24.82 24.99 24.40 24.41 12,781 -0.94(-3.71%)
Jan 12, 2012 25.42 25.42 25.07 25.35 4,702 -0.38(-1.48%)
Jan 11, 2012 26.00 26.00 25.59 25.73 7,524 +0.00(+0.00%)
Jan 10, 2012 25.24 25.76 25.24 25.73 18,992 +1.00(+4.04%)
Jan 09, 2012 24.53 24.88 24.26 24.73 11,778 +0.19(+0.77%)
Jan 06, 2012 24.74 24.74 24.22 24.54 19,595 -0.02(-0.08%)
Jan 05, 2012 24.84 25.09 24.50 24.56 8,467 -0.18(-0.73%)
Jan 04, 2012 25.00 25.43 24.70 24.74 5,334 -0.11(-0.44%)
Dec 30, 2011 25.72 25.63 24.75 24.85 18,647 -0.87(-3.38%)
Dec 29, 2011 25.15 25.83 25.15 25.72 12,511 +0.66(+2.63%)
Dec 28, 2011 25.50 25.50 24.97 25.06 14,503 -0.42(-1.65%)
Dec 27, 2011 25.00 25.64 25.00 25.48 24,347 +0.57(+2.29%)
Dec 23, 2011 24.67 25.00 24.67 24.91 6,607 +0.44(+1.80%)
Dec 21, 2011 23.89 24.51 23.49 24.47 12,132 +0.35(+1.45%)
Dec 20, 2011 23.82 24.20 23.51 24.12 38,152 +1.07(+4.64%)
Dec 19, 2011 23.76 24.35 23.05 23.05 18,063 -0.45(-1.91%)
Dec 16, 2011 23.78 23.98 23.42 23.50 55,383 +0.02(+0.09%)
Dec 15, 2011 23.12 23.59 22.80 23.48 15,610 +0.72(+3.16%)
Dec 14, 2011 20.89 23.24 20.27 22.76 42,235 +1.62(+7.66%)
Dec 13, 2011 22.87 22.90 21.05 21.14 18,498 -1.70(-7.44%)
Dec 12, 2011 22.90 23.05 22.50 22.84 17,203 -0.58(-2.48%)
Dec 09, 2011 22.27 23.60 22.27 23.42 20,546 +1.28(+5.78%)
Dec 08, 2011 23.53 23.53 22.12 22.14 19,398 -1.66(-6.97%)
Dec 07, 2011 23.98 24.05 23.59 23.80 18,720 -0.49(-2.02%)
Dec 06, 2011 24.50 24.61 24.15 24.29 25,402 -0.06(-0.25%)
Dec 05, 2011 24.23 24.65 23.96 24.35 44,501 +0.57(+2.40%)
Dec 02, 2011 24.00 24.11 23.67 23.78 13,596 +0.27(+1.15%)
Dec 01, 2011 23.64 24.00 23.37 23.51 29,774 -0.41(-1.71%)
Nov 30, 2011 22.60 23.99 22.22 23.92 66,410 +2.59(+12.14%)
Nov 29, 2011 21.58 21.60 21.31 21.33 6,710 -0.17(-0.79%)
Nov 28, 2011 21.51 21.75 21.21 21.50 29,376 +0.83(+4.02%)
Nov 25, 2011 20.28 21.10 20.28 20.67 17,166 +0.38(+1.87%)
Nov 23, 2011 21.01 21.02 20.28 20.29 25,890 -0.84(-3.98%)
Nov 22, 2011 21.45 21.55 21.12 21.13 10,415 -0.29(-1.35%)
Nov 21, 2011 20.72 21.68 20.72 21.42 29,759 +0.11(+0.52%)
Nov 18, 2011 21.03 21.38 20.89 21.31 12,581 +0.28(+1.33%)
Nov 17, 2011 21.37 21.77 20.93 21.03 22,121 -0.24(-1.13%)
Nov 16, 2011 21.06 22.35 20.44 21.27 21,444 -0.20(-0.93%)
Nov 15, 2011 20.10 21.62 20.01 21.47 17,283 +1.37(+6.82%)
Nov 14, 2011 20.71 20.71 19.97 20.10 14,031 -0.41(-2.00%)
Nov 11, 2011 19.65 20.53 19.65 20.51 18,023 +0.86(+4.38%)
Nov 10, 2011 19.89 19.89 19.54 19.65 10,252 +0.26(+1.34%)
Nov 09, 2011 20.04 20.56 19.15 19.39 26,223 -1.42(-6.82%)
Nov 08, 2011 21.08 21.08 20.17 20.81 11,529 -0.13(-0.62%)
Nov 07, 2011 21.56 21.56 20.49 20.94 8,044 -0.62(-2.88%)
Nov 04, 2011 21.96 21.96 21.22 21.56 6,944 -0.75(-3.36%)
Nov 03, 2011 21.60 22.46 20.61 22.31 21,016 +1.07(+5.04%)
Nov 02, 2011 20.87 21.44 20.45 21.24 27,676 +1.09(+5.41%)
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.