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 28, 2014 43.04 43.90 41.48 41.51 14,921 -1.83(-4.22%)
Nov 26, 2014 43.16 43.34 43.34 43.34 10,900 +0.03(+0.07%)
Nov 25, 2014 42.99 43.71 42.54 43.31 21,739 -0.08(-0.18%)
Nov 24, 2014 44.17 44.17 42.69 43.39 6,908 -0.05(-0.12%)
Nov 21, 2014 43.66 44.57 43.15 43.44 21,043 +0.56(+1.31%)
Nov 20, 2014 41.78 43.50 41.16 42.88 24,347 +1.09(+2.61%)
Nov 19, 2014 42.65 42.65 41.25 41.79 15,957 -0.95(-2.22%)
Nov 18, 2014 42.68 43.21 42.31 42.74 12,021 +0.26(+0.61%)
Nov 17, 2014 42.50 42.99 42.06 42.48 12,750 -0.47(-1.09%)
Nov 14, 2014 43.41 43.66 42.71 42.95 28,157 -0.48(-1.11%)
Nov 13, 2014 44.36 44.46 43.01 43.43 12,592 -1.41(-3.14%)
Nov 12, 2014 44.64 44.92 44.25 44.84 20,066 +0.12(+0.27%)
Nov 11, 2014 44.55 45.08 44.20 44.72 17,857 -0.13(-0.29%)
Nov 10, 2014 44.11 44.85 43.90 44.85 24,075 -0.15(-0.33%)
Nov 07, 2014 44.99 45.00 44.05 45.00 18,826 +0.07(+0.16%)
Nov 06, 2014 44.56 45.04 44.00 44.93 29,247 +0.32(+0.72%)
Nov 05, 2014 44.50 44.94 43.93 44.61 73,050 +0.57(+1.29%)
Nov 04, 2014 43.52 44.48 43.52 44.04 17,532 +0.02(+0.05%)
Nov 03, 2014 45.44 45.45 43.48 44.02 26,411 -0.72(-1.61%)
Oct 31, 2014 45.61 45.61 43.33 44.74 59,167 +0.22(+0.49%)
Oct 30, 2014 43.71 45.00 43.38 44.52 32,446 +0.45(+1.02%)
Oct 29, 2014 43.07 44.44 42.15 44.07 22,352 +0.88(+2.04%)
Oct 28, 2014 40.42 43.19 40.42 43.19 27,451 +2.86(+7.09%)
Oct 27, 2014 40.44 40.81 40.81 40.33 22,932 -0.48(-1.18%)
Oct 24, 2014 41.65 42.10 40.46 40.81 13,871 -0.69(-1.66%)
Oct 23, 2014 41.10 41.85 40.76 41.50 26,358 +0.83(+2.04%)
Oct 22, 2014 40.89 41.99 40.42 40.67 15,471 -0.80(-1.93%)
Oct 21, 2014 41.06 41.55 40.46 41.47 20,887 +0.80(+1.97%)
Oct 20, 2014 39.69 40.78 38.73 40.67 22,586 +0.66(+1.65%)
Oct 17, 2014 42.10 42.10 39.99 40.01 27,996 -1.88(-4.49%)
Oct 16, 2014 40.65 42.21 40.47 41.89 23,940 +0.57(+1.38%)
Oct 15, 2014 40.55 41.91 39.31 41.32 37,796 +0.32(+0.78%)
Oct 14, 2014 40.35 41.61 39.64 41.00 46,605 +1.03(+2.58%)
Oct 13, 2014 39.26 41.30 39.26 39.97 21,018 +0.90(+2.30%)
Oct 10, 2014 38.44 40.21 38.15 39.07 35,799 +0.30(+0.77%)
Oct 09, 2014 40.23 40.23 38.30 38.77 24,839 -1.58(-3.92%)
Oct 08, 2014 39.19 40.68 38.08 40.35 21,584 +1.11(+2.83%)
Oct 07, 2014 39.27 39.95 39.24 39.24 12,342 -0.12(-0.30%)
Oct 06, 2014 39.56 40.69 39.28 39.36 21,750 -0.23(-0.58%)
Oct 03, 2014 39.81 39.84 38.68 39.59 41,644 +0.39(+0.99%)
Oct 02, 2014 38.77 39.40 37.70 39.20 15,838 +1.33(+3.51%)
Oct 01, 2014 40.45 40.49 37.66 37.87 46,547 -3.28(-7.97%)
Sep 30, 2014 41.52 42.70 40.91 41.15 42,442 -0.84(-2.00%)
Sep 29, 2014 42.42 42.81 41.58 41.99 19,968 -0.97(-2.26%)
Sep 26, 2014 42.46 43.22 42.10 42.96 14,360 +0.49(+1.15%)
Sep 25, 2014 43.58 44.20 42.31 42.47 21,370 -1.37(-3.13%)
Sep 24, 2014 43.90 43.99 42.62 43.84 18,036 +0.45(+1.04%)
Sep 23, 2014 43.55 44.04 43.30 43.39 23,088 -0.25(-0.57%)
Sep 22, 2014 43.66 44.07 43.27 43.64 18,577 -0.47(-1.07%)
Sep 19, 2014 43.82 44.38 43.50 44.11 45,764 +0.46(+1.05%)
Sep 18, 2014 43.54 43.88 43.54 43.65 12,227 +0.40(+0.92%)
Sep 17, 2014 42.71 43.56 42.15 43.25 13,415 +0.45(+1.05%)
Sep 16, 2014 41.85 43.21 41.60 42.80 15,334 +0.43(+1.01%)
Sep 15, 2014 42.45 43.27 41.75 42.37 15,545 -0.45(-1.05%)
Sep 12, 2014 43.10 43.10 41.69 42.82 28,377 -0.22(-0.51%)
Sep 11, 2014 42.63 43.37 42.52 43.04 20,468 +0.01(+0.02%)
Sep 10, 2014 42.60 43.30 41.87 43.03 15,576 +0.33(+0.77%)
Sep 09, 2014 44.85 44.85 42.56 42.70 30,889 -1.33(-3.02%)
Sep 08, 2014 44.03 45.00 43.56 44.03 22,107 +0.12(+0.27%)
Sep 05, 2014 43.54 44.26 43.00 43.91 30,288 +0.17(+0.39%)
Sep 04, 2014 43.93 44.34 43.65 43.74 15,792 +0.29(+0.67%)
Sep 03, 2014 43.95 43.95 42.20 43.45 15,300 -0.13(-0.30%)
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.