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 (%)
Dec 31, 2007 31.85 31.85 30.26 31.02 38,769 -1.05(-3.27%)
Dec 28, 2007 32.26 33.94 30.71 32.07 26,828 -0.14(-0.43%)
Dec 27, 2007 33.70 34.05 32.14 32.21 30,458 -1.16(-3.48%)
Dec 26, 2007 31.90 33.42 31.90 33.37 38,904 +0.96(+2.96%)
Dec 24, 2007 32.54 32.89 30.44 32.41 17,364 +0.23(+0.71%)
Dec 21, 2007 32.04 33.16 31.62 32.18 98,487 +0.68(+2.16%)
Dec 20, 2007 31.71 31.71 31.14 31.50 26,603 +0.18(+0.57%)
Dec 19, 2007 31.37 31.46 31.09 31.32 23,014 -0.17(-0.54%)
Dec 18, 2007 29.77 31.89 28.57 31.49 45,499 +2.14(+7.29%)
Dec 17, 2007 30.21 30.21 29.26 29.35 18,698 -0.94(-3.10%)
Dec 14, 2007 31.32 31.54 29.06 30.29 23,822 -1.53(-4.81%)
Dec 13, 2007 30.71 31.82 30.70 31.82 10,512 +0.78(+2.51%)
Dec 12, 2007 31.67 32.20 30.27 31.04 23,748 +0.29(+0.94%)
Dec 11, 2007 32.28 33.39 30.75 30.75 36,163 -1.43(-4.44%)
Dec 10, 2007 30.82 32.88 30.82 32.18 20,974 +1.48(+4.82%)
Dec 07, 2007 32.99 33.39 30.56 30.70 31,187 -2.13(-6.49%)
Dec 06, 2007 30.87 33.21 30.87 32.83 29,969 +1.84(+5.94%)
Dec 05, 2007 29.94 32.52 29.94 30.99 26,505 +1.57(+5.34%)
Dec 04, 2007 30.09 30.09 28.39 29.42 23,247 -1.02(-3.35%)
Dec 03, 2007 32.02 32.96 30.43 30.44 32,595 -1.45(-4.55%)
Nov 30, 2007 34.02 34.05 31.85 31.89 95,693 -1.79(-5.31%)
Nov 29, 2007 32.87 33.75 32.73 33.68 57,034 +0.67(+2.03%)
Nov 28, 2007 31.08 33.01 30.38 33.01 114,243 +3.02(+10.07%)
Nov 27, 2007 28.58 30.09 28.58 29.99 26,545 +0.99(+3.41%)
Nov 26, 2007 29.51 29.51 28.46 29.00 53,151 -0.53(-1.79%)
Nov 23, 2007 29.62 29.74 29.53 29.53 17,999 +0.03(+0.10%)
Nov 21, 2007 30.08 30.43 29.42 29.50 26,896 -0.82(-2.70%)
Nov 20, 2007 29.73 30.32 29.35 30.32 32,142 +0.53(+1.78%)
Nov 19, 2007 31.19 31.19 29.26 29.79 39,498 -1.76(-5.58%)
Nov 16, 2007 32.07 32.55 31.10 31.55 34,458 -0.45(-1.41%)
Nov 15, 2007 33.70 33.70 31.24 32.00 25,765 -1.04(-3.15%)
Nov 14, 2007 35.38 35.38 32.81 33.04 46,696 -2.13(-6.06%)
Nov 13, 2007 34.05 35.35 33.22 35.17 33,238 +1.36(+4.02%)
Nov 12, 2007 33.70 34.69 33.32 33.81 19,350 +0.24(+0.71%)
Nov 09, 2007 33.21 34.04 32.03 33.57 14,244 +0.34(+1.02%)
Nov 08, 2007 32.36 33.41 32.36 33.23 16,906 +1.34(+4.20%)
Nov 07, 2007 31.77 32.80 31.77 31.89 22,395 -0.34(-1.05%)
Nov 06, 2007 31.67 32.27 30.67 32.23 18,368 +0.61(+1.93%)
Nov 05, 2007 31.20 31.95 30.08 31.62 19,601 +0.06(+0.19%)
Nov 02, 2007 31.95 32.33 31.55 31.56 18,004 +0.01(+0.03%)
Nov 01, 2007 34.03 34.03 31.33 31.55 48,983 -3.05(-8.82%)
Oct 31, 2007 33.90 34.84 33.12 34.60 11,540 +0.86(+2.55%)
Oct 30, 2007 34.75 34.99 33.57 33.74 18,306 -1.10(-3.16%)
Oct 29, 2007 34.47 35.07 34.43 34.84 16,383 +0.43(+1.25%)
Oct 26, 2007 33.50 34.58 33.50 34.41 16,922 +1.22(+3.68%)
Oct 25, 2007 33.06 33.49 32.35 33.19 9,603 +0.14(+0.42%)
Oct 24, 2007 32.56 33.47 31.91 33.05 120,200 +0.18(+0.55%)
Oct 23, 2007 33.27 33.27 31.81 32.87 17,202 -0.27(-0.81%)
Oct 22, 2007 31.33 33.20 29.85 33.14 21,700 +1.38(+4.35%)
Oct 19, 2007 33.20 33.42 31.61 31.76 39,715 -1.50(-4.51%)
Oct 18, 2007 33.05 33.26 31.33 33.26 11,550 +0.08(+0.24%)
Oct 17, 2007 33.50 33.50 32.32 33.18 18,386 -0.01(-0.03%)
Oct 16, 2007 33.16 33.49 33.04 33.19 9,643 +0.01(+0.03%)
Oct 15, 2007 33.31 33.50 32.70 33.18 32,528 -0.18(-0.54%)
Oct 12, 2007 32.84 33.50 32.68 33.36 9,688 +0.50(+1.52%)
Oct 11, 2007 32.77 33.16 32.17 32.86 23,546 +0.19(+0.58%)
Oct 10, 2007 32.83 33.07 32.16 32.67 23,545 -0.14(-0.43%)
Oct 09, 2007 32.17 33.05 32.10 32.81 19,879 +0.67(+2.08%)
Oct 08, 2007 31.65 32.28 31.65 32.14 19,408 +0.34(+1.07%)
Oct 05, 2007 30.84 32.35 30.52 31.80 23,737 +1.36(+4.47%)
Oct 04, 2007 30.45 30.65 29.26 30.44 21,048 +0.71(+2.39%)
Oct 03, 2007 31.05 31.87 29.73 29.73 47,233 -1.56(-4.99%)
Oct 02, 2007 31.39 32.24 31.17 31.29 23,573 -0.13(-0.41%)
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.