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 (%)
Nov 30, 2012 31.04 31.45 30.37 31.33 29,913 +0.48(+1.56%)
Nov 29, 2012 30.48 31.10 30.06 30.85 10,893 +0.95(+3.18%)
Nov 28, 2012 29.35 30.23 28.73 29.90 13,259 +0.33(+1.12%)
Nov 27, 2012 29.02 30.35 28.95 29.57 28,239 +0.24(+0.82%)
Nov 26, 2012 28.80 29.44 28.70 29.33 12,177 +0.33(+1.14%)
Nov 23, 2012 29.33 29.45 28.75 29.00 30,335 +0.01(+0.03%)
Nov 21, 2012 28.53 29.08 28.07 28.99 9,963 +0.44(+1.54%)
Nov 20, 2012 28.92 28.97 27.89 28.55 28,863 -0.44(-1.52%)
Nov 19, 2012 28.18 29.84 27.94 28.99 12,933 +1.41(+5.11%)
Nov 16, 2012 26.69 28.20 25.75 27.58 40,105 +0.76(+2.83%)
Nov 15, 2012 26.70 27.46 26.20 26.82 25,677 +0.22(+0.83%)
Nov 14, 2012 29.04 29.30 26.28 26.60 11,220 -2.47(-8.50%)
Nov 13, 2012 28.65 29.71 28.65 29.07 3,358 -0.02(-0.07%)
Nov 12, 2012 28.92 29.37 28.26 29.09 19,097 +0.43(+1.50%)
Nov 09, 2012 28.82 30.09 28.54 28.66 36,953 -0.57(-1.95%)
Nov 08, 2012 29.09 29.98 29.02 29.23 26,512 +0.44(+1.53%)
Nov 07, 2012 30.86 31.01 28.68 28.79 18,758 -2.53(-8.08%)
Nov 06, 2012 31.07 31.57 30.96 31.32 8,330 +0.26(+0.84%)
Nov 05, 2012 28.41 31.38 28.41 31.06 9,671 +0.44(+1.44%)
Nov 02, 2012 31.36 31.49 30.54 30.62 24,957 -0.61(-1.95%)
Nov 01, 2012 31.41 31.64 31.00 31.23 22,464 -0.06(-0.19%)
Oct 31, 2012 31.41 31.41 30.45 31.29 22,533 -0.12(-0.38%)
Oct 26, 2012 31.30 31.41 31.41 31.41 42,600 +0.11(+0.35%)
Oct 25, 2012 31.12 31.73 30.75 31.30 17,184 +0.40(+1.29%)
Oct 24, 2012 30.86 31.03 30.75 30.90 5,392 +0.18(+0.59%)
Oct 23, 2012 30.73 30.88 30.25 30.72 21,001 +0.93(+3.12%)
Oct 19, 2012 29.67 30.81 28.71 29.79 40,320 -0.20(-0.67%)
Oct 18, 2012 31.31 32.27 29.99 29.99 35,786 -1.46(-4.64%)
Oct 17, 2012 30.54 31.50 30.12 31.45 18,267 +0.90(+2.95%)
Oct 16, 2012 30.40 30.66 29.79 30.55 37,568 +0.32(+1.06%)
Oct 15, 2012 30.80 31.27 30.00 30.23 29,523 -0.27(-0.89%)
Oct 12, 2012 31.05 31.37 30.47 30.50 20,460 -0.92(-2.93%)
Oct 11, 2012 31.54 31.93 31.02 31.42 25,425 +0.10(+0.32%)
Oct 10, 2012 31.01 31.32 30.52 31.32 6,754 +0.46(+1.49%)
Oct 09, 2012 31.31 31.59 30.81 30.86 11,883 -0.39(-1.25%)
Oct 08, 2012 31.24 31.68 31.06 31.25 23,840 -0.35(-1.11%)
Oct 05, 2012 31.38 31.82 31.02 31.60 22,643 +0.31(+0.99%)
Oct 04, 2012 31.97 31.97 31.00 31.29 24,875 -0.70(-2.19%)
Oct 03, 2012 31.25 32.00 30.91 31.99 14,850 +0.19(+0.60%)
Oct 02, 2012 31.69 32.00 31.40 31.80 15,660 +0.18(+0.57%)
Oct 01, 2012 30.75 31.95 30.75 31.62 8,302 +0.16(+0.51%)
Sep 28, 2012 31.75 32.00 31.22 31.46 14,868 -0.54(-1.69%)
Sep 27, 2012 32.00 32.20 31.21 32.00 16,511 +0.08(+0.25%)
Sep 26, 2012 31.60 32.25 31.31 31.92 17,016 +0.26(+0.82%)
Sep 25, 2012 31.85 32.42 30.55 31.66 39,341 -0.11(-0.35%)
Sep 24, 2012 30.47 31.79 30.31 31.77 17,883 +1.15(+3.76%)
Sep 21, 2012 31.70 31.70 29.69 30.62 52,032 -0.50(-1.61%)
Sep 20, 2012 31.48 31.48 30.52 31.12 16,920 -0.53(-1.67%)
Sep 19, 2012 31.69 31.69 31.05 31.65 12,809 -0.04(-0.13%)
Sep 18, 2012 31.70 31.86 31.35 31.69 16,508 -0.13(-0.41%)
Sep 17, 2012 31.72 32.25 31.64 31.82 17,785 -0.38(-1.18%)
Sep 14, 2012 32.09 32.25 31.38 32.20 28,078 +0.38(+1.19%)
Sep 13, 2012 31.44 32.25 30.64 31.82 39,079 +0.45(+1.43%)
Sep 12, 2012 32.00 32.19 30.84 31.37 9,786 -0.50(-1.57%)
Sep 11, 2012 31.10 32.02 31.10 31.87 19,806 +0.95(+3.07%)
Sep 10, 2012 31.25 31.27 30.42 30.92 10,553 -0.37(-1.18%)
Sep 07, 2012 31.13 31.62 30.66 31.29 24,136 +0.42(+1.36%)
Sep 06, 2012 29.83 30.87 29.77 30.87 29,966 +1.48(+5.04%)
Sep 05, 2012 28.36 29.69 28.00 29.39 36,772 +1.25(+4.44%)
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.