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, 2018 3.690 3.710 3.530 3.530 332,700 -0.17(-4.59%)
Nov 29, 2018 3.990 4.160 3.700 3.700 334,315 -0.30(-7.50%)
Nov 28, 2018 4.050 4.110 3.860 4.000 156,226 -0.03(-0.74%)
Nov 27, 2018 3.870 4.070 3.870 4.030 185,729 +0.16(+4.13%)
Nov 26, 2018 4.100 4.330 3.800 3.870 223,136 -0.19(-4.68%)
Nov 23, 2018 4.060 4.130 4.020 4.060 107,800 -0.04(-0.98%)
Nov 21, 2018 4.100 4.100 4.100 0 -0.25(-5.75%)
Nov 20, 2018 4.170 4.350 4.030 4.350 153,534 +0.13(+3.08%)
Nov 19, 2018 4.300 4.653 4.210 4.220 117,036 -0.07(-1.63%)
Nov 16, 2018 4.900 4.900 4.060 4.290 255,000 -0.63(-12.80%)
Nov 15, 2018 4.360 5.439 4.360 4.920 487,810 +0.80(+19.42%)
Nov 14, 2018 4.760 4.790 3.880 4.120 815,564 -0.64(-13.45%)
Nov 13, 2018 6.380 6.470 4.702 4.760 387,734 -1.61(-25.27%)
Nov 12, 2018 7.020 7.040 6.323 6.370 235,487 -0.55(-7.95%)
Nov 09, 2018 7.050 7.110 6.700 6.920 176,700 -0.13(-1.84%)
Nov 08, 2018 7.340 7.427 7.040 7.050 71,178 -0.29(-3.95%)
Nov 07, 2018 7.750 7.777 7.170 7.340 283,983 -0.36(-4.68%)
Nov 06, 2018 7.750 7.810 7.650 7.700 34,504 -0.03(-0.39%)
Nov 05, 2018 7.710 7.930 7.600 7.730 118,805 +0.08(+1.05%)
Nov 02, 2018 7.670 7.790 7.620 7.650 89,700 +0.02(+0.26%)
Nov 01, 2018 8.060 8.060 7.610 7.630 165,159 -0.16(-2.05%)
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%)
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.