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 31, 2011 23.37 23.38 22.05 22.07 22,403 -1.82(-7.62%)
Oct 28, 2011 24.67 24.88 23.62 23.89 37,581 -0.98(-3.94%)
Oct 27, 2011 23.05 24.98 22.54 24.87 75,224 +2.92(+13.30%)
Oct 26, 2011 22.22 22.22 21.33 21.95 18,329 +0.26(+1.20%)
Oct 25, 2011 22.53 22.53 21.37 21.69 20,238 -1.05(-4.62%)
Oct 24, 2011 21.98 22.75 21.49 22.74 22,888 +0.75(+3.41%)
Oct 21, 2011 21.86 22.01 20.73 21.99 22,583 +0.86(+4.07%)
Oct 20, 2011 21.52 21.52 20.59 21.13 11,564 -0.29(-1.35%)
Oct 19, 2011 22.53 22.69 21.31 21.42 17,603 -0.99(-4.42%)
Oct 18, 2011 21.23 22.71 21.07 22.41 29,308 +1.25(+5.91%)
Oct 17, 2011 22.27 22.74 21.13 21.16 19,781 -1.31(-5.83%)
Oct 14, 2011 22.57 22.89 21.86 22.47 19,605 +0.14(+0.63%)
Oct 13, 2011 21.93 22.33 21.81 22.33 7,436 +0.16(+0.72%)
Oct 12, 2011 21.31 22.17 21.15 22.17 27,414 +1.02(+4.82%)
Oct 11, 2011 20.31 21.32 20.19 21.15 21,134 +0.54(+2.62%)
Oct 10, 2011 19.74 20.64 19.51 20.61 24,968 +1.42(+7.40%)
Oct 07, 2011 20.09 20.25 19.00 19.19 21,336 -0.80(-4.00%)
Oct 06, 2011 20.00 20.13 19.67 19.99 26,910 -0.13(-0.65%)
Oct 05, 2011 20.18 20.64 19.76 20.12 23,977 -0.11(-0.54%)
Oct 04, 2011 16.96 20.77 16.87 20.23 44,926 +3.29(+19.42%)
Oct 03, 2011 18.96 19.20 16.85 16.94 28,858 -2.20(-11.49%)
Sep 30, 2011 19.55 19.79 18.80 19.14 28,643 -0.81(-4.06%)
Sep 29, 2011 20.59 20.59 19.23 19.95 14,371 -0.03(-0.15%)
Sep 28, 2011 21.99 21.99 19.90 19.98 28,659 -2.19(-9.88%)
Sep 27, 2011 22.06 22.35 21.62 22.17 32,523 +0.58(+2.69%)
Sep 26, 2011 21.05 21.75 20.40 21.59 13,012 +0.85(+4.10%)
Sep 23, 2011 20.51 20.89 20.42 20.74 15,098 +0.30(+1.47%)
Sep 22, 2011 20.71 21.55 20.03 20.44 47,011 -1.08(-5.02%)
Sep 21, 2011 22.23 22.83 21.20 21.52 29,496 -0.69(-3.11%)
Sep 20, 2011 22.92 22.92 22.20 22.21 27,205 -0.49(-2.16%)
Sep 19, 2011 22.72 22.99 21.93 22.70 15,647 -0.18(-0.79%)
Sep 16, 2011 23.15 23.15 22.50 22.88 41,005 -0.09(-0.39%)
Sep 15, 2011 22.90 22.97 22.41 22.97 27,530 +0.41(+1.82%)
Sep 14, 2011 21.88 22.99 21.68 22.56 27,121 +0.99(+4.59%)
Sep 13, 2011 20.82 21.78 20.49 21.57 20,661 +0.81(+3.90%)
Sep 12, 2011 19.91 20.86 19.89 20.76 15,800 +0.40(+1.96%)
Sep 09, 2011 21.77 21.81 20.16 20.36 29,988 -1.65(-7.50%)
Sep 08, 2011 22.29 22.61 21.95 22.01 31,190 -0.48(-2.13%)
Sep 07, 2011 21.13 22.76 20.87 22.49 43,659 +1.52(+7.25%)
Sep 06, 2011 20.40 21.37 20.11 20.97 30,348 -0.26(-1.22%)
Sep 02, 2011 21.33 22.53 20.96 21.23 46,737 -0.66(-3.02%)
Sep 01, 2011 22.11 22.80 21.77 21.89 34,414 -0.76(-3.36%)
Aug 31, 2011 22.71 22.80 21.46 22.65 34,789 -0.33(-1.44%)
Aug 30, 2011 22.78 23.16 22.47 22.98 24,434 +0.16(+0.70%)
Aug 29, 2011 22.06 23.00 21.80 22.82 28,908 +1.00(+4.58%)
Aug 26, 2011 20.63 21.83 20.63 21.82 27,350 +1.00(+4.80%)
Aug 25, 2011 22.81 22.81 20.52 20.82 32,791 -1.73(-7.67%)
Aug 24, 2011 22.20 22.72 22.06 22.55 32,940 +0.24(+1.08%)
Aug 23, 2011 21.05 22.32 20.92 22.31 30,700 +1.45(+6.95%)
Aug 22, 2011 21.07 22.00 20.52 20.86 29,509 +0.50(+2.46%)
Aug 19, 2011 20.55 21.07 20.13 20.36 36,394 -0.55(-2.63%)
Aug 18, 2011 20.53 21.27 20.06 20.91 59,301 -0.17(-0.81%)
Aug 17, 2011 21.09 21.22 20.72 21.08 20,079 +0.09(+0.43%)
Aug 16, 2011 20.98 21.32 20.11 20.99 38,358 -0.43(-2.01%)
Aug 15, 2011 20.01 21.47 20.00 21.42 31,381 +1.41(+7.05%)
Aug 12, 2011 20.22 20.59 19.73 20.01 36,973 -0.16(-0.79%)
Aug 11, 2011 18.36 20.70 17.66 20.17 193,299 +1.97(+10.82%)
Aug 10, 2011 19.35 19.37 17.91 18.20 141,882 -1.64(-8.27%)
Aug 09, 2011 18.75 20.00 18.00 19.84 57,645 +0.96(+5.08%)
Aug 08, 2011 19.11 20.03 18.88 18.88 55,145 -0.91(-4.60%)
Aug 05, 2011 20.69 20.69 19.32 19.79 29,439 -0.71(-3.46%)
Aug 04, 2011 21.49 21.55 20.03 20.50 51,514 -1.14(-5.27%)
Aug 03, 2011 21.19 21.85 20.89 21.64 26,636 +0.59(+2.80%)
Aug 02, 2011 20.76 21.98 20.10 21.05 24,586 -0.30(-1.41%)
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.