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, 2016 16.04 16.05 15.51 15.58 50,864 -0.45(-2.81%)
Oct 28, 2016 16.73 16.86 15.74 16.03 69,716 -0.68(-4.07%)
Oct 27, 2016 17.04 17.80 16.64 16.71 27,589 -0.22(-1.30%)
Oct 26, 2016 17.50 18.05 16.92 16.93 25,696 -0.61(-3.48%)
Oct 25, 2016 17.81 18.01 17.41 17.54 36,474 -0.41(-2.28%)
Oct 24, 2016 18.42 18.42 17.68 17.95 20,660 -0.31(-1.70%)
Oct 21, 2016 18.25 18.42 18.06 18.26 21,645 -0.24(-1.30%)
Oct 20, 2016 18.25 18.63 18.21 18.50 17,965 -0.10(-0.54%)
Oct 19, 2016 18.52 18.69 18.50 18.60 40,783 +0.17(+0.92%)
Oct 18, 2016 18.61 18.64 18.15 18.43 28,303 -0.15(-0.81%)
Oct 17, 2016 18.33 18.60 18.26 18.58 20,663 +0.20(+1.09%)
Oct 14, 2016 18.33 18.52 18.33 18.38 24,417 +0.00(+0.00%)
Oct 13, 2016 18.17 18.41 18.09 18.38 27,664 +0.00(+0.00%)
Oct 12, 2016 18.14 18.45 17.96 18.38 30,429 +0.41(+2.28%)
Oct 11, 2016 17.80 18.13 17.61 17.97 25,218 -0.10(-0.55%)
Oct 10, 2016 18.04 18.33 17.96 18.07 31,620 +0.21(+1.18%)
Oct 07, 2016 18.21 18.25 17.75 17.86 24,057 -0.26(-1.43%)
Oct 06, 2016 18.12 18.25 17.95 18.12 22,438 -0.19(-1.04%)
Oct 05, 2016 18.27 18.41 17.40 18.31 24,687 +0.21(+1.16%)
Oct 04, 2016 18.37 18.41 18.00 18.10 35,841 -0.29(-1.58%)
Oct 03, 2016 18.05 18.40 17.95 18.39 22,257 +0.22(+1.21%)
Sep 30, 2016 18.29 18.41 17.90 18.17 55,190 -0.04(-0.22%)
Sep 29, 2016 18.33 18.59 18.15 18.21 34,104 -0.19(-1.03%)
Sep 28, 2016 18.23 18.65 18.05 18.40 38,258 +0.17(+0.93%)
Sep 27, 2016 18.35 18.45 18.03 18.23 39,506 -0.16(-0.87%)
Sep 26, 2016 18.58 18.85 18.26 18.39 37,328 -0.28(-1.50%)
Sep 23, 2016 18.70 19.00 18.18 18.67 37,707 -0.22(-1.16%)
Sep 22, 2016 18.76 19.01 18.73 18.89 29,370 +0.23(+1.23%)
Sep 21, 2016 18.65 18.82 18.34 18.66 40,799 +0.23(+1.25%)
Sep 20, 2016 18.05 18.66 18.00 18.43 42,205 +0.50(+2.79%)
Sep 19, 2016 17.92 18.23 17.77 17.93 43,801 +0.12(+0.67%)
Sep 16, 2016 17.68 18.24 17.57 17.81 106,390 +0.15(+0.85%)
Sep 15, 2016 17.54 18.46 17.11 17.66 86,692 +0.17(+0.97%)
Sep 14, 2016 17.35 17.83 17.20 17.49 82,269 -0.17(-0.96%)
Sep 13, 2016 17.88 17.88 17.37 17.66 26,068 -0.43(-2.38%)
Sep 12, 2016 17.98 18.21 17.85 18.09 40,804 +0.09(+0.50%)
Sep 09, 2016 18.38 18.52 17.82 18.00 44,222 -0.75(-4.00%)
Sep 08, 2016 18.94 18.98 18.51 18.75 35,239 -0.14(-0.74%)
Sep 07, 2016 18.75 19.00 18.55 18.89 59,249 -0.04(-0.21%)
Sep 06, 2016 19.00 19.08 18.67 18.93 46,533 -0.07(-0.37%)
Sep 02, 2016 18.88 19.00 19.00 19.00 42,700 +0.07(+0.37%)
Sep 01, 2016 18.50 18.97 18.19 18.93 52,687 +0.30(+1.61%)
Aug 31, 2016 19.59 19.59 18.62 18.63 92,791 -0.93(-4.75%)
Aug 30, 2016 20.05 20.30 19.50 19.56 20,283 -0.46(-2.30%)
Aug 29, 2016 19.95 20.35 19.88 20.02 48,226 +0.07(+0.35%)
Aug 26, 2016 20.00 20.42 19.80 19.95 49,749 -0.06(-0.30%)
Aug 25, 2016 20.25 20.25 19.72 20.01 40,917 +0.08(+0.40%)
Aug 24, 2016 20.01 20.22 19.74 19.93 45,358 -0.07(-0.35%)
Aug 23, 2016 19.54 20.10 19.54 20.00 55,368 +0.86(+4.49%)
Aug 22, 2016 19.15 19.23 18.90 19.14 43,237 +0.15(+0.79%)
Aug 19, 2016 18.94 19.16 18.82 18.99 37,062 -0.08(-0.42%)
Aug 18, 2016 18.89 19.20 18.78 19.07 27,833 +0.23(+1.22%)
Aug 17, 2016 18.87 19.23 18.64 18.84 23,733 -0.07(-0.37%)
Aug 16, 2016 19.19 19.19 18.50 18.91 48,262 -0.37(-1.92%)
Aug 15, 2016 18.51 19.29 18.28 19.28 45,595 +0.78(+4.22%)
Aug 12, 2016 18.57 18.68 18.03 18.50 47,085 -0.05(-0.27%)
Aug 11, 2016 18.34 18.73 18.21 18.55 50,398 +0.22(+1.20%)
Aug 10, 2016 19.20 19.23 18.24 18.33 61,420 -0.92(-4.78%)
Aug 09, 2016 19.19 19.31 18.62 19.25 31,930 +0.05(+0.26%)
Aug 08, 2016 19.21 19.53 19.13 19.20 23,569 +0.06(+0.31%)
Aug 05, 2016 19.05 19.39 18.96 19.14 34,253 +0.20(+1.06%)
Aug 04, 2016 18.96 19.35 18.79 18.94 27,775 -0.32(-1.66%)
Aug 03, 2016 18.95 19.29 18.93 19.26 19,192 +0.22(+1.16%)
Aug 02, 2016 19.49 19.49 18.89 19.04 26,643 -0.47(-2.41%)
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.