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, 2015 18.71 19.10 18.62 19.04 37,996 +0.27(+1.44%)
Oct 29, 2015 19.10 19.68 18.36 18.77 30,137 -0.56(-2.90%)
Oct 28, 2015 17.91 19.45 17.78 19.33 55,027 +1.58(+8.90%)
Oct 27, 2015 18.46 18.49 17.74 17.75 46,976 -0.95(-5.08%)
Oct 26, 2015 19.53 19.90 18.42 18.70 18,977 -0.99(-5.03%)
Oct 23, 2015 19.36 19.81 18.88 19.69 54,111 +0.44(+2.29%)
Oct 22, 2015 20.08 20.20 19.06 19.25 48,353 -0.75(-3.75%)
Oct 21, 2015 20.68 20.71 19.98 20.00 37,263 -0.78(-3.75%)
Oct 20, 2015 20.85 21.35 20.67 20.78 28,578 -0.02(-0.10%)
Oct 19, 2015 21.36 22.02 20.33 20.80 46,704 -0.83(-3.84%)
Oct 16, 2015 22.12 22.12 20.89 21.63 54,154 -0.40(-1.82%)
Oct 15, 2015 20.66 22.13 20.42 22.03 45,799 +1.17(+5.61%)
Oct 14, 2015 21.39 21.45 20.61 20.86 35,804 -0.38(-1.79%)
Oct 13, 2015 21.71 21.94 21.15 21.24 26,518 -0.48(-2.21%)
Oct 12, 2015 23.15 23.64 21.64 21.72 32,161 -1.28(-5.57%)
Oct 09, 2015 22.01 23.30 21.70 23.00 39,758 +1.20(+5.50%)
Oct 08, 2015 21.05 21.90 21.05 21.80 29,531 +0.14(+0.65%)
Oct 07, 2015 20.09 21.71 20.09 21.66 48,734 +1.67(+8.35%)
Oct 06, 2015 19.84 20.51 19.68 19.99 50,623 +0.16(+0.81%)
Oct 05, 2015 18.74 19.95 18.56 19.83 51,107 +1.27(+6.84%)
Oct 02, 2015 18.04 18.61 18.00 18.56 68,275 +0.36(+1.98%)
Oct 01, 2015 18.99 19.14 17.43 18.20 69,869 -0.68(-3.60%)
Sep 30, 2015 20.85 21.49 18.54 18.88 191,553 -1.88(-9.06%)
Sep 29, 2015 20.66 20.95 20.28 20.76 33,536 +0.13(+0.63%)
Sep 28, 2015 21.19 21.19 20.34 20.63 51,269 -0.55(-2.60%)
Sep 25, 2015 22.35 22.35 21.01 21.18 68,366 -1.18(-5.28%)
Sep 24, 2015 22.04 22.55 21.66 22.36 26,139 +0.32(+1.45%)
Sep 23, 2015 23.40 23.40 21.87 22.04 35,065 -1.29(-5.53%)
Sep 22, 2015 23.04 23.65 23.04 23.33 27,959 +0.08(+0.34%)
Sep 21, 2015 22.55 23.75 22.18 23.25 39,662 +0.62(+2.74%)
Sep 18, 2015 22.03 22.70 21.53 22.63 289,759 +0.17(+0.76%)
Sep 17, 2015 22.54 23.09 22.05 22.46 42,375 -0.19(-0.84%)
Sep 16, 2015 22.15 23.12 21.88 22.65 62,523 +0.55(+2.49%)
Sep 15, 2015 21.41 22.20 21.16 22.10 47,509 +0.82(+3.85%)
Sep 14, 2015 22.35 22.35 20.80 21.28 61,231 -1.19(-5.30%)
Sep 11, 2015 21.78 22.50 21.53 22.47 49,061 +0.44(+2.00%)
Sep 10, 2015 22.85 22.93 21.75 22.03 32,870 -0.86(-3.76%)
Sep 09, 2015 23.36 23.71 22.66 22.89 41,919 -0.33(-1.42%)
Sep 08, 2015 24.60 24.60 22.90 23.22 51,272 -0.87(-3.61%)
Sep 04, 2015 23.99 24.09 24.09 24.09 35,100 -0.35(-1.43%)
Sep 03, 2015 24.10 25.08 24.05 24.44 32,929 +0.04(+0.16%)
Sep 02, 2015 24.51 24.55 23.82 24.40 46,992 +0.09(+0.37%)
Sep 01, 2015 25.10 25.44 24.21 24.31 41,980 -1.05(-4.14%)
Aug 31, 2015 24.65 25.53 24.37 25.36 36,658 +0.76(+3.09%)
Aug 28, 2015 24.25 25.61 24.25 24.60 62,267 +0.18(+0.74%)
Aug 27, 2015 24.06 24.46 23.85 24.42 41,772 +0.67(+2.82%)
Aug 26, 2015 23.75 23.99 23.29 23.75 53,361 +0.45(+1.93%)
Aug 25, 2015 23.75 23.75 22.91 23.30 53,372 +0.39(+1.70%)
Aug 24, 2015 22.62 23.74 22.26 22.91 66,368 -0.89(-3.74%)
Aug 21, 2015 23.86 24.23 23.47 23.80 56,839 -0.68(-2.78%)
Aug 20, 2015 25.41 25.50 24.48 24.48 27,570 -0.94(-3.70%)
Aug 19, 2015 25.78 26.20 24.84 25.42 29,944 -0.28(-1.09%)
Aug 18, 2015 27.38 27.38 25.65 25.70 28,255 -1.52(-5.58%)
Aug 17, 2015 27.80 27.80 26.55 27.22 26,857 -0.15(-0.55%)
Aug 14, 2015 27.00 27.95 27.00 27.37 17,177 +0.36(+1.33%)
Aug 13, 2015 28.14 28.14 26.98 27.01 16,184 -1.17(-4.15%)
Aug 12, 2015 27.26 28.44 26.98 28.18 24,492 +0.56(+2.03%)
Aug 11, 2015 27.25 27.72 26.98 27.62 30,009 +0.12(+0.44%)
Aug 10, 2015 27.30 27.72 27.00 27.50 38,874 +0.59(+2.19%)
Aug 07, 2015 26.97 27.38 26.69 26.91 33,942 -0.33(-1.21%)
Aug 06, 2015 26.70 27.68 26.34 27.24 23,300 +0.35(+1.30%)
Aug 05, 2015 27.29 27.34 26.72 26.89 13,337 -0.14(-0.52%)
Aug 04, 2015 27.05 27.65 26.50 27.03 24,163 +0.07(+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.