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, 2019 3.270 3.500 3.140 3.280 406,872 -0.01(-0.30%)
Jan 30, 2019 2.720 3.330 2.700 3.290 633,722 +0.58(+21.40%)
Jan 29, 2019 2.760 2.850 2.660 2.710 228,312 -0.05(-1.81%)
Jan 28, 2019 2.750 2.920 2.660 2.760 473,519 -0.01(-0.36%)
Jan 25, 2019 2.580 2.950 2.580 2.770 1,053,200 +0.40(+16.88%)
Jan 24, 2019 2.150 2.780 2.150 2.370 492,238 +0.23(+10.75%)
Jan 23, 2019 2.290 2.290 2.020 2.140 397,312 -0.15(-6.55%)
Jan 22, 2019 2.520 2.620 2.270 2.290 356,534 -0.15(-6.15%)
Jan 18, 2019 2.130 2.500 2.110 2.440 495,800 +0.34(+16.19%)
Jan 17, 2019 2.060 2.160 2.000 2.100 440,797 +0.02(+0.96%)
Jan 16, 2019 2.200 2.200 1.920 2.080 223,117 -0.12(-5.45%)
Jan 15, 2019 2.190 2.280 2.060 2.200 224,332 +0.03(+1.38%)
Jan 14, 2019 2.130 2.210 1.960 2.170 153,512 +0.05(+2.36%)
Jan 11, 2019 1.870 2.160 1.860 2.120 339,200 +0.20(+10.42%)
Jan 10, 2019 1.880 1.941 1.850 1.920 296,952 +0.06(+3.23%)
Jan 09, 2019 2.000 2.050 1.850 1.860 248,722 -0.13(-6.53%)
Jan 08, 2019 2.090 2.180 1.970 1.990 208,346 -0.10(-4.78%)
Jan 07, 2019 2.180 2.540 2.050 2.090 234,738 -0.01(-0.48%)
Jan 04, 2019 1.950 2.130 1.950 2.100 273,900 +0.19(+9.66%)
Jan 03, 2019 2.170 2.170 1.910 1.915 220,704 -0.21(-10.09%)
Jan 02, 2019 1.850 2.150 1.841 2.130 342,491 +0.28(+15.14%)
Dec 31, 2018 2.010 2.050 1.750 1.850 412,100 -0.10(-5.13%)
Dec 28, 2018 1.810 2.120 1.750 1.950 369,000 +0.15(+8.33%)
Dec 27, 2018 1.770 1.860 1.770 1.800 260,400 +0.05(+2.86%)
Dec 26, 2018 1.950 2.040 1.690 1.750 557,056 -0.19(-9.79%)
Dec 24, 2018 2.100 2.140 1.910 1.940 252,300 -0.15(-7.18%)
Dec 21, 2018 2.260 2.280 2.050 2.090 355,600 -0.18(-7.93%)
Dec 20, 2018 2.290 2.370 2.260 2.270 238,444 +0.01(+0.44%)
Dec 19, 2018 2.390 2.470 2.160 2.260 450,675 -0.14(-5.83%)
Dec 18, 2018 2.590 2.720 2.390 2.400 162,246 -0.20(-7.69%)
Dec 17, 2018 2.950 3.060 2.500 2.600 446,858 -0.35(-11.86%)
Dec 14, 2018 3.100 3.190 2.950 2.950 337,100 -0.15(-4.84%)
Dec 13, 2018 3.120 3.190 3.010 3.100 243,186 -0.01(-0.32%)
Dec 12, 2018 3.130 3.260 3.100 3.110 405,537 +0.01(+0.32%)
Dec 11, 2018 3.150 3.314 3.080 3.100 153,146 -0.02(-0.64%)
Dec 10, 2018 3.200 3.320 3.080 3.120 220,737 -0.08(-2.50%)
Dec 07, 2018 3.320 3.490 3.190 3.200 196,500 -0.10(-3.03%)
Dec 06, 2018 3.430 3.450 3.265 3.300 288,766 -0.17(-4.90%)
Dec 04, 2018 3.510 3.630 3.440 3.470 209,100 +0.02(+0.58%)
Dec 03, 2018 3.600 3.900 3.420 3.450 349,739 -0.08(-2.27%)
Nov 30, 2018 3.690 3.710 3.530 3.530 332,700 -0.17(-4.59%)
Nov 29, 2018 3.990 4.160 3.700 3.700 334,315 -0.30(-7.50%)
Nov 28, 2018 4.050 4.110 3.860 4.000 156,226 -0.03(-0.74%)
Nov 27, 2018 3.870 4.070 3.870 4.030 185,729 +0.16(+4.13%)
Nov 26, 2018 4.100 4.330 3.800 3.870 223,136 -0.19(-4.68%)
Nov 23, 2018 4.060 4.130 4.020 4.060 107,800 -0.04(-0.98%)
Nov 21, 2018 4.100 4.100 4.100 0 -0.25(-5.75%)
Nov 20, 2018 4.170 4.350 4.030 4.350 153,534 +0.13(+3.08%)
Nov 19, 2018 4.300 4.653 4.210 4.220 117,036 -0.07(-1.63%)
Nov 16, 2018 4.900 4.900 4.060 4.290 255,000 -0.63(-12.80%)
Nov 15, 2018 4.360 5.439 4.360 4.920 487,810 +0.80(+19.42%)
Nov 14, 2018 4.760 4.790 3.880 4.120 815,564 -0.64(-13.45%)
Nov 13, 2018 6.380 6.470 4.702 4.760 387,734 -1.61(-25.27%)
Nov 12, 2018 7.020 7.040 6.323 6.370 235,487 -0.55(-7.95%)
Nov 09, 2018 7.050 7.110 6.700 6.920 176,700 -0.13(-1.84%)
Nov 08, 2018 7.340 7.427 7.040 7.050 71,178 -0.29(-3.95%)
Nov 07, 2018 7.750 7.777 7.170 7.340 283,983 -0.36(-4.68%)
Nov 06, 2018 7.750 7.810 7.650 7.700 34,504 -0.03(-0.39%)
Nov 05, 2018 7.710 7.930 7.600 7.730 118,805 +0.08(+1.05%)
Nov 02, 2018 7.670 7.790 7.620 7.650 89,700 +0.02(+0.26%)
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.