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, 2017 11.99 11.99 11.36 11.69 40,174 +0.41(+3.63%)
Oct 30, 2017 11.40 11.41 11.21 11.28 12,927 -0.21(-1.83%)
Oct 27, 2017 11.34 11.61 11.14 11.49 43,425 +0.21(+1.86%)
Oct 26, 2017 11.50 11.51 11.23 11.28 21,809 -0.21(-1.83%)
Oct 25, 2017 11.46 11.52 11.25 11.49 35,142 -0.21(-1.79%)
Oct 24, 2017 11.51 11.88 11.51 11.70 16,434 +0.11(+0.95%)
Oct 23, 2017 11.91 11.94 11.44 11.59 11,200 -0.37(-3.09%)
Oct 20, 2017 12.15 12.15 11.82 11.96 21,382 -0.07(-0.58%)
Oct 19, 2017 11.85 12.42 11.85 12.03 17,985 +0.17(+1.43%)
Oct 18, 2017 11.65 12.10 11.65 11.86 33,370 +0.24(+2.07%)
Oct 17, 2017 11.64 11.91 11.58 11.62 13,482 -0.06(-0.51%)
Oct 16, 2017 11.77 11.95 11.57 11.68 13,087 +0.02(+0.17%)
Oct 13, 2017 11.85 11.85 11.62 11.66 12,302 -0.19(-1.60%)
Oct 12, 2017 12.05 12.20 11.80 11.85 27,026 -0.20(-1.66%)
Oct 11, 2017 12.25 12.56 11.99 12.05 17,174 -0.12(-0.99%)
Oct 10, 2017 12.42 12.44 12.08 12.17 28,716 -0.13(-1.06%)
Oct 09, 2017 12.54 12.54 12.11 12.30 13,799 +0.31(+2.59%)
Oct 06, 2017 11.96 12.03 11.86 11.99 22,961 +0.02(+0.17%)
Oct 05, 2017 12.05 12.13 11.89 11.97 28,681 -0.01(-0.08%)
Oct 04, 2017 12.00 12.12 11.90 11.98 29,712 +0.23(+1.96%)
Oct 03, 2017 11.78 12.03 11.62 11.75 106,737 -0.03(-0.25%)
Oct 02, 2017 11.77 12.14 11.70 11.78 91,769 +0.02(+0.17%)
Sep 29, 2017 11.70 11.90 11.50 11.76 53,588 -0.05(-0.42%)
Sep 28, 2017 11.72 12.10 11.72 11.81 30,504 +0.01(+0.08%)
Sep 27, 2017 11.80 11.88 11.71 11.80 65,538 +0.08(+0.68%)
Sep 26, 2017 11.79 12.11 11.68 11.72 45,901 -0.06(-0.51%)
Sep 25, 2017 11.94 12.42 11.67 11.78 20,559 -0.20(-1.67%)
Sep 22, 2017 11.89 12.39 11.86 11.98 16,683 -0.07(-0.58%)
Sep 21, 2017 11.91 12.26 11.79 12.05 21,484 -0.17(-1.39%)
Sep 20, 2017 12.03 12.34 11.99 12.22 26,129 +0.27(+2.26%)
Sep 19, 2017 11.75 12.05 11.75 11.95 19,506 -0.24(-1.97%)
Sep 18, 2017 12.10 12.45 11.93 12.19 20,787 +0.02(+0.16%)
Sep 15, 2017 12.73 12.75 12.07 12.17 101,391 -0.56(-4.40%)
Sep 14, 2017 12.77 12.90 12.65 12.73 16,752 -0.02(-0.16%)
Sep 13, 2017 12.96 12.29 12.75 103,093 +0.49(+4.00%)
Sep 12, 2017 12.07 12.54 12.07 12.26 27,665 +0.30(+2.51%)
Sep 11, 2017 12.16 12.16 11.83 11.96 53,940 -0.06(-0.50%)
Sep 08, 2017 11.55 12.18 11.55 12.02 22,019 +0.20(+1.69%)
Sep 07, 2017 12.53 12.53 11.69 11.82 48,909 -0.06(-0.51%)
Sep 06, 2017 11.92 12.10 11.72 11.88 53,442 +0.06(+0.51%)
Sep 05, 2017 11.17 12.00 11.17 11.82 37,128 +0.50(+4.42%)
Sep 01, 2017 10.65 11.34 10.65 11.32 58,337 +0.33(+3.00%)
Aug 31, 2017 11.05 11.09 10.90 10.99 28,661 -0.05(-0.45%)
Aug 30, 2017 10.80 11.23 10.80 11.04 14,143 -0.18(-1.60%)
Aug 29, 2017 11.23 11.40 11.15 11.22 10,006 -0.07(-0.62%)
Aug 28, 2017 11.20 11.55 11.03 11.29 8,774 +0.13(+1.16%)
Aug 25, 2017 11.11 11.23 10.80 11.16 14,291 +0.10(+0.90%)
Aug 24, 2017 11.15 11.15 11.00 11.06 18,878 -0.08(-0.72%)
Aug 23, 2017 10.97 11.24 10.90 11.14 14,973 +0.10(+0.91%)
Aug 22, 2017 11.04 11.07 10.97 11.04 11,529 +0.07(+0.64%)
Aug 21, 2017 10.92 11.03 10.87 10.97 29,327 +0.01(+0.09%)
Aug 18, 2017 10.85 11.05 10.85 10.96 40,355 -0.04(-0.36%)
Aug 17, 2017 10.95 11.11 10.81 11.00 19,042 -0.04(-0.36%)
Aug 16, 2017 11.06 11.09 10.97 11.04 10,267 +0.01(+0.09%)
Aug 15, 2017 11.06 11.08 11.00 11.03 17,298 -0.12(-1.08%)
Aug 14, 2017 10.96 11.15 10.82 11.15 72,354 +0.16(+1.46%)
Aug 11, 2017 11.04 11.08 10.93 10.99 24,845 -0.03(-0.27%)
Aug 10, 2017 10.84 11.11 10.84 11.02 22,513 +0.12(+1.10%)
Aug 09, 2017 10.90 11.18 10.77 10.90 21,807 -0.03(-0.27%)
Aug 08, 2017 10.75 11.41 10.62 10.93 33,523 +0.18(+1.67%)
Aug 07, 2017 9.810 10.93 9.800 10.75 72,306 +1.19(+12.45%)
Aug 04, 2017 9.640 9.650 9.420 9.560 35,094 +0.01(+0.10%)
Aug 03, 2017 9.590 9.840 9.495 9.550 22,688 +0.01(+0.10%)
Aug 02, 2017 9.510 9.600 9.430 9.540 16,083 -0.05(-0.52%)
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.