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 (%)
Oct 30, 2009 18.02 18.25 17.02 17.18 77,349 -1.11(-6.07%)
Oct 29, 2009 18.34 18.43 18.01 18.29 49,332 +0.28(+1.55%)
Oct 28, 2009 18.07 18.39 17.91 18.01 32,030 -0.29(-1.58%)
Oct 27, 2009 18.05 18.67 17.98 18.30 25,314 +0.30(+1.67%)
Oct 26, 2009 18.16 18.91 17.75 18.00 43,464 -0.01(-0.06%)
Oct 23, 2009 18.65 19.42 17.99 18.01 26,185 -0.88(-4.66%)
Oct 22, 2009 18.68 19.35 18.68 18.89 17,046 +0.22(+1.18%)
Oct 21, 2009 19.00 19.70 18.55 18.67 26,174 -0.35(-1.84%)
Oct 20, 2009 19.42 19.85 19.01 19.02 17,194 -0.78(-3.94%)
Oct 19, 2009 19.49 20.06 19.21 19.80 19,966 +0.47(+2.43%)
Oct 16, 2009 19.26 19.55 18.89 19.33 27,271 -0.10(-0.51%)
Oct 15, 2009 20.25 20.35 19.27 19.43 34,176 -0.58(-2.90%)
Oct 14, 2009 19.91 20.50 19.62 20.01 41,604 +0.41(+2.09%)
Oct 13, 2009 19.24 19.62 18.84 19.60 59,351 +0.30(+1.55%)
Oct 12, 2009 19.85 19.88 19.12 19.30 24,170 -0.22(-1.13%)
Oct 09, 2009 19.52 19.81 19.23 19.52 14,465 +0.04(+0.21%)
Oct 08, 2009 19.99 20.06 19.48 19.48 34,574 -0.23(-1.17%)
Oct 07, 2009 19.80 20.06 19.22 19.71 8,482 -0.01(-0.05%)
Oct 06, 2009 19.59 20.01 19.25 19.72 8,719 +0.26(+1.34%)
Oct 05, 2009 20.00 20.21 19.19 19.46 24,105 -0.28(-1.42%)
Oct 02, 2009 19.62 20.17 19.62 19.74 20,833 -0.23(-1.15%)
Oct 01, 2009 20.25 21.24 19.97 19.97 25,169 -0.31(-1.53%)
Sep 30, 2009 21.91 21.91 20.16 20.28 41,282 -1.61(-7.35%)
Sep 29, 2009 22.16 22.46 21.74 21.89 62,538 -0.27(-1.22%)
Sep 28, 2009 21.30 22.50 20.58 22.16 20,581 +1.09(+5.17%)
Sep 25, 2009 20.36 21.34 20.36 21.07 27,330 +0.68(+3.33%)
Sep 24, 2009 20.08 20.54 19.75 20.39 73,757 +0.50(+2.51%)
Sep 23, 2009 20.25 20.36 19.49 19.89 20,595 -0.34(-1.68%)
Sep 22, 2009 19.84 21.00 19.84 20.23 13,464 +0.65(+3.32%)
Sep 21, 2009 19.10 19.83 19.10 19.58 9,174 +0.17(+0.88%)
Sep 18, 2009 19.20 19.70 18.80 19.41 54,432 +0.29(+1.52%)
Sep 17, 2009 19.26 19.45 19.08 19.12 10,351 -0.14(-0.73%)
Sep 16, 2009 19.30 19.47 19.21 19.26 11,276 +0.07(+0.36%)
Sep 15, 2009 18.93 19.36 18.93 19.19 5,264 +0.18(+0.95%)
Sep 14, 2009 19.26 19.35 18.99 19.01 9,540 -0.22(-1.14%)
Sep 11, 2009 19.32 19.54 19.10 19.23 6,992 +0.23(+1.21%)
Sep 10, 2009 18.91 19.29 18.50 19.00 19,835 +0.01(+0.05%)
Sep 09, 2009 18.93 19.28 18.86 18.99 25,568 -0.01(-0.05%)
Sep 08, 2009 19.40 19.40 18.77 19.00 21,695 -0.66(-3.36%)
Sep 04, 2009 19.84 19.84 19.45 19.66 40,706 +0.03(+0.15%)
Sep 03, 2009 20.28 20.34 19.53 19.63 32,478 -0.05(-0.25%)
Sep 02, 2009 20.39 20.40 19.64 19.68 53,055 -0.32(-1.60%)
Sep 01, 2009 20.60 21.50 19.99 20.00 86,254 -0.86(-4.12%)
Aug 31, 2009 20.41 21.15 20.39 20.86 74,645 +0.23(+1.11%)
Aug 28, 2009 20.98 21.75 20.11 20.63 92,581 -0.19(-0.91%)
Aug 27, 2009 20.18 20.95 19.92 20.82 22,910 +0.22(+1.07%)
Aug 26, 2009 19.99 20.61 19.80 20.60 26,437 +0.59(+2.95%)
Aug 25, 2009 20.17 20.29 19.83 20.01 10,537 -0.02(-0.10%)
Aug 24, 2009 19.67 20.20 19.67 20.03 25,017 -0.18(-0.89%)
Aug 21, 2009 20.75 20.75 19.37 20.21 47,296 -0.04(-0.20%)
Aug 20, 2009 19.97 20.27 19.31 20.25 11,915 +0.27(+1.35%)
Aug 19, 2009 19.19 20.16 19.19 19.98 12,172 +0.36(+1.83%)
Aug 18, 2009 19.53 20.00 19.50 19.62 9,711 +0.20(+1.03%)
Aug 17, 2009 18.76 20.00 18.76 19.42 18,575 +0.23(+1.20%)
Aug 14, 2009 19.22 19.41 18.90 19.19 25,704 -0.01(-0.05%)
Aug 13, 2009 19.43 19.43 18.71 19.20 17,986 -0.01(-0.05%)
Aug 12, 2009 19.34 19.50 18.65 19.21 37,496 -0.07(-0.36%)
Aug 11, 2009 19.28 19.49 19.04 19.28 14,309 -0.21(-1.08%)
Aug 10, 2009 19.63 20.00 19.40 19.49 22,373 -0.40(-2.01%)
Aug 07, 2009 20.74 20.74 19.72 19.89 25,240 -0.32(-1.58%)
Aug 06, 2009 21.92 22.20 20.19 20.21 16,451 -1.13(-5.30%)
Aug 05, 2009 21.70 21.75 20.98 21.34 22,217 -0.65(-2.96%)
Aug 04, 2009 21.49 22.01 20.95 21.99 16,100 +0.20(+0.92%)
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.