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 30, 2015 34.05 34.77 33.66 34.21 36,339 -0.27(-0.78%)
Jan 29, 2015 33.37 34.48 33.37 34.48 21,674 +1.01(+3.02%)
Jan 28, 2015 34.65 34.84 33.44 33.47 18,232 -1.18(-3.41%)
Jan 27, 2015 35.34 36.14 34.27 34.65 16,420 -1.07(-3.00%)
Jan 26, 2015 35.20 36.21 35.20 35.72 14,799 +0.41(+1.16%)
Jan 23, 2015 35.09 35.69 34.57 35.31 14,727 +0.10(+0.28%)
Jan 22, 2015 34.07 35.66 33.05 35.21 27,966 +1.64(+4.89%)
Jan 21, 2015 34.21 34.60 33.33 33.57 16,390 -0.52(-1.53%)
Jan 20, 2015 34.75 35.10 34.00 34.09 18,966 -0.50(-1.45%)
Jan 16, 2015 33.10 34.83 33.10 34.59 23,054 +1.36(+4.09%)
Jan 15, 2015 34.60 34.73 32.21 33.23 37,991 -1.03(-3.01%)
Jan 14, 2015 34.16 34.74 34.03 34.26 10,358 -0.48(-1.38%)
Jan 13, 2015 34.48 35.43 34.02 34.74 16,611 +0.51(+1.49%)
Jan 12, 2015 35.52 35.62 34.02 34.23 14,893 -0.91(-2.59%)
Jan 09, 2015 35.52 36.00 34.95 35.14 12,247 -0.56(-1.57%)
Jan 08, 2015 35.49 36.00 35.17 35.70 15,523 +0.36(+1.02%)
Jan 07, 2015 35.95 35.95 34.81 35.34 12,704 -0.12(-0.34%)
Jan 06, 2015 37.46 37.61 35.24 35.46 22,261 -1.98(-5.29%)
Jan 05, 2015 37.74 37.91 37.11 37.44 10,499 -0.70(-1.84%)
Jan 02, 2015 37.91 38.54 37.17 38.14 12,760 +0.74(+1.98%)
Dec 31, 2014 38.05 37.40 37.40 37.40 75,700 -0.94(-2.45%)
Dec 30, 2014 38.30 38.65 38.01 38.34 6,027 -0.23(-0.60%)
Dec 29, 2014 38.55 38.66 38.08 38.57 15,890 +0.14(+0.36%)
Dec 26, 2014 37.90 38.49 37.50 38.43 12,099 +0.76(+2.02%)
Dec 24, 2014 37.95 37.67 37.67 37.67 9,600 -0.35(-0.92%)
Dec 23, 2014 38.00 38.60 37.76 38.02 22,600 +0.05(+0.13%)
Dec 22, 2014 38.00 38.09 37.52 37.97 13,100 -0.19(-0.50%)
Dec 19, 2014 37.97 38.28 36.88 38.16 57,711 +0.08(+0.21%)
Dec 18, 2014 38.75 38.75 37.55 38.08 23,690 -0.02(-0.05%)
Dec 17, 2014 37.40 38.54 36.88 38.10 60,103 +0.66(+1.76%)
Dec 16, 2014 37.33 38.13 37.29 37.44 26,403 +0.01(+0.03%)
Dec 15, 2014 37.62 38.16 36.70 37.43 66,938 +0.17(+0.46%)
Dec 12, 2014 39.44 39.44 36.87 37.26 50,618 -2.73(-6.83%)
Dec 11, 2014 39.55 40.10 39.55 39.99 25,142 +0.21(+0.53%)
Dec 10, 2014 41.55 42.07 39.66 39.78 29,615 -2.28(-5.42%)
Dec 09, 2014 40.81 42.40 40.66 42.06 17,051 +1.08(+2.64%)
Dec 08, 2014 41.35 41.60 40.87 40.98 11,078 -0.89(-2.13%)
Dec 05, 2014 40.96 41.80 40.96 41.87 146,992 +0.78(+1.90%)
Dec 04, 2014 39.87 41.40 39.86 41.09 35,296 +0.92(+2.29%)
Dec 03, 2014 40.56 40.56 39.75 40.17 37,765 -0.28(-0.69%)
Dec 02, 2014 39.74 41.26 39.74 40.45 54,629 +0.15(+0.37%)
Dec 01, 2014 40.81 41.90 40.27 40.30 44,947 -1.21(-2.91%)
Nov 28, 2014 43.04 43.90 41.48 41.51 14,921 -1.83(-4.22%)
Nov 26, 2014 43.16 43.34 43.34 43.34 10,900 +0.03(+0.07%)
Nov 25, 2014 42.99 43.71 42.54 43.31 21,739 -0.08(-0.18%)
Nov 24, 2014 44.17 44.17 42.69 43.39 6,908 -0.05(-0.12%)
Nov 21, 2014 43.66 44.57 43.15 43.44 21,043 +0.56(+1.31%)
Nov 20, 2014 41.78 43.50 41.16 42.88 24,347 +1.09(+2.61%)
Nov 19, 2014 42.65 42.65 41.25 41.79 15,957 -0.95(-2.22%)
Nov 18, 2014 42.68 43.21 42.31 42.74 12,021 +0.26(+0.61%)
Nov 17, 2014 42.50 42.99 42.06 42.48 12,750 -0.47(-1.09%)
Nov 14, 2014 43.41 43.66 42.71 42.95 28,157 -0.48(-1.11%)
Nov 13, 2014 44.36 44.46 43.01 43.43 12,592 -1.41(-3.14%)
Nov 12, 2014 44.64 44.92 44.25 44.84 20,066 +0.12(+0.27%)
Nov 11, 2014 44.55 45.08 44.20 44.72 17,857 -0.13(-0.29%)
Nov 10, 2014 44.11 44.85 43.90 44.85 24,075 -0.15(-0.33%)
Nov 07, 2014 44.99 45.00 44.05 45.00 18,826 +0.07(+0.16%)
Nov 06, 2014 44.56 45.04 44.00 44.93 29,247 +0.32(+0.72%)
Nov 05, 2014 44.50 44.94 43.93 44.61 73,050 +0.57(+1.29%)
Nov 04, 2014 43.52 44.48 43.52 44.04 17,532 +0.02(+0.05%)
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.