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, 2018 7.590 8.010 7.560 7.790 167,840 +0.21(+2.77%)
Oct 30, 2018 7.750 7.800 7.430 7.580 169,416 -0.16(-2.07%)
Oct 29, 2018 8.140 8.240 7.710 7.740 42,391 -0.39(-4.80%)
Oct 26, 2018 8.100 8.230 8.000 8.130 59,500 +0.01(+0.12%)
Oct 25, 2018 8.110 8.275 8.080 8.120 95,863 +0.04(+0.50%)
Oct 24, 2018 8.310 8.440 8.080 8.080 96,727 -0.32(-3.81%)
Oct 23, 2018 8.640 8.640 8.370 8.400 105,407 -0.29(-3.34%)
Oct 22, 2018 8.600 8.730 8.465 8.690 78,593 +0.10(+1.16%)
Oct 19, 2018 8.540 8.760 8.380 8.590 88,300 +0.05(+0.59%)
Oct 18, 2018 8.780 8.945 8.420 8.540 105,116 -0.23(-2.62%)
Oct 17, 2018 9.210 9.300 8.700 8.770 299,813 -0.47(-5.09%)
Oct 16, 2018 9.120 9.550 9.120 9.240 192,622 +0.15(+1.65%)
Oct 15, 2018 9.130 9.346 9.030 9.090 206,783 -0.09(-0.98%)
Oct 12, 2018 9.290 9.390 9.120 9.180 139,000 -0.01(-0.11%)
Oct 11, 2018 9.320 9.410 9.144 9.190 75,636 -0.15(-1.61%)
Oct 10, 2018 9.470 9.590 9.274 9.340 83,884 -0.15(-1.58%)
Oct 09, 2018 9.380 9.640 9.350 9.490 141,946 +0.10(+1.06%)
Oct 08, 2018 9.440 9.495 9.390 9.390 42,136 +0.04(+0.43%)
Oct 05, 2018 9.380 9.500 9.250 9.350 63,600 +0.00(+0.00%)
Oct 04, 2018 9.660 9.660 9.330 9.350 69,785 -0.28(-2.91%)
Oct 03, 2018 9.530 9.700 9.530 9.630 97,093 +0.10(+1.05%)
Oct 02, 2018 9.400 9.590 9.400 9.530 33,886 +0.13(+1.38%)
Oct 01, 2018 9.470 9.685 9.140 9.400 236,518 +0.06(+0.64%)
Sep 28, 2018 9.150 9.370 9.000 9.340 17,600 +0.16(+1.74%)
Sep 27, 2018 9.180 9.320 8.970 9.180 45,598 +0.00(+0.00%)
Sep 26, 2018 9.300 9.390 9.160 9.180 33,962 -0.10(-1.08%)
Sep 25, 2018 9.130 9.390 9.100 9.280 80,525 +0.15(+1.64%)
Sep 24, 2018 9.210 9.210 8.950 9.130 35,682 -0.05(-0.54%)
Sep 21, 2018 9.280 9.350 9.000 9.180 99,900 -0.06(-0.65%)
Sep 20, 2018 9.320 9.380 9.200 9.240 63,996 -0.04(-0.43%)
Sep 19, 2018 8.750 9.750 8.680 9.280 65,278 +0.57(+6.54%)
Sep 18, 2018 8.420 8.810 8.205 8.710 101,006 +0.37(+4.44%)
Sep 17, 2018 8.430 8.470 8.230 8.340 30,230 -0.09(-1.07%)
Sep 14, 2018 8.440 8.510 8.290 8.430 30,400 +0.00(+0.00%)
Sep 13, 2018 8.470 8.670 8.340 8.430 15,321 -0.01(-0.12%)
Sep 12, 2018 8.549 8.605 8.410 8.440 23,360 -0.10(-1.17%)
Sep 11, 2018 8.280 8.570 8.200 8.540 64,672 +0.01(+0.12%)
Sep 10, 2018 8.500 8.608 8.250 8.530 73,116 +0.11(+1.31%)
Sep 07, 2018 8.320 8.460 8.120 8.420 49,100 +0.11(+1.32%)
Sep 06, 2018 8.520 8.520 8.160 8.310 38,867 -0.17(-2.00%)
Sep 05, 2018 8.160 8.639 8.080 8.480 48,084 +0.22(+2.66%)
Sep 04, 2018 8.140 8.290 8.050 8.260 46,647 +0.11(+1.35%)
Aug 31, 2018 8.150 8.150 8.150 0 -0.29(-3.44%)
Aug 30, 2018 8.610 8.650 8.330 8.440 24,762 -0.23(-2.65%)
Aug 29, 2018 8.600 8.890 8.430 8.670 89,275 +0.03(+0.35%)
Aug 28, 2018 8.890 9.040 8.600 8.640 89,610 -0.24(-2.70%)
Aug 27, 2018 8.960 9.160 8.750 8.880 27,078 -0.07(-0.78%)
Aug 24, 2018 8.740 9.040 8.740 8.950 59,900 +0.21(+2.40%)
Aug 23, 2018 8.690 8.830 8.660 8.740 79,418 +0.06(+0.69%)
Aug 22, 2018 8.500 8.750 8.500 8.680 134,796 +0.18(+2.12%)
Aug 21, 2018 8.370 8.760 8.320 8.500 52,519 +0.22(+2.66%)
Aug 20, 2018 8.240 8.460 8.100 8.280 61,485 +0.05(+0.61%)
Aug 17, 2018 8.190 8.290 8.160 8.230 27,700 +0.03(+0.37%)
Aug 16, 2018 8.131 8.296 8.030 8.200 24,933 +0.05(+0.61%)
Aug 15, 2018 8.370 8.370 7.990 8.150 53,737 -0.23(-2.74%)
Aug 14, 2018 7.600 8.480 7.480 8.380 97,057 +0.77(+10.12%)
Aug 13, 2018 7.570 7.851 7.110 7.610 146,254 -0.03(-0.39%)
Aug 10, 2018 8.110 8.240 7.520 7.640 83,100 -0.54(-6.60%)
Aug 09, 2018 8.200 8.558 8.070 8.180 150,569 +0.06(+0.74%)
Aug 08, 2018 8.260 8.300 8.010 8.120 125,678 -0.13(-1.58%)
Aug 07, 2018 8.200 8.260 8.160 8.250 78,997 +0.06(+0.73%)
Aug 06, 2018 8.450 8.490 8.160 8.190 17,110 -0.09(-1.09%)
Aug 03, 2018 8.280 8.460 8.150 8.280 49,100 -0.01(-0.12%)
Aug 02, 2018 8.350 8.460 8.230 8.290 12,538 -0.05(-0.60%)
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.