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, 2008 12.57 14.13 12.57 14.01 54,661 +1.51(+12.08%)
Dec 30, 2008 11.88 12.55 11.78 12.50 47,102 +0.66(+5.57%)
Dec 29, 2008 11.79 11.98 11.21 11.84 38,236 +0.05(+0.42%)
Dec 26, 2008 12.10 13.14 11.46 11.79 29,545 -0.23(-1.91%)
Dec 24, 2008 11.97 12.22 11.83 12.02 22,692 -0.17(-1.39%)
Dec 23, 2008 12.33 12.71 12.07 12.19 125,368 -0.03(-0.25%)
Dec 22, 2008 12.84 13.80 12.00 12.22 73,483 -0.54(-4.23%)
Dec 19, 2008 14.12 14.39 12.75 12.76 154,345 -0.73(-5.41%)
Dec 18, 2008 13.01 15.72 13.01 13.49 97,107 -1.01(-6.97%)
Dec 17, 2008 13.25 14.55 12.84 14.50 61,899 +1.06(+7.89%)
Dec 16, 2008 12.91 13.46 12.50 13.44 55,402 +0.82(+6.50%)
Dec 15, 2008 13.12 13.64 12.50 12.62 87,888 -0.38(-2.92%)
Dec 12, 2008 12.60 13.25 12.60 13.00 70,303 +0.10(+0.78%)
Dec 11, 2008 12.75 13.62 12.45 12.90 67,165 -0.13(-1.00%)
Dec 10, 2008 13.10 13.34 12.38 13.03 33,499 +0.04(+0.31%)
Dec 09, 2008 13.14 13.61 12.48 12.99 66,957 -0.33(-2.48%)
Dec 08, 2008 12.60 14.04 12.37 13.32 62,227 +1.06(+8.65%)
Dec 05, 2008 10.45 12.50 10.37 12.26 71,531 +1.67(+15.77%)
Dec 04, 2008 11.09 12.23 10.53 10.59 57,211 -0.64(-5.70%)
Dec 03, 2008 10.43 11.31 10.07 11.23 52,365 +0.54(+5.05%)
Dec 02, 2008 10.49 10.73 10.00 10.69 115,774 +0.44(+4.29%)
Dec 01, 2008 12.00 12.23 10.11 10.25 46,243 -2.10(-17.00%)
Nov 28, 2008 12.42 12.47 12.22 12.35 13,653 -0.14(-1.12%)
Nov 26, 2008 11.50 13.02 11.50 12.49 72,133 +0.64(+5.40%)
Nov 25, 2008 11.34 12.29 10.73 11.85 125,141 +0.65(+5.80%)
Nov 24, 2008 9.170 11.27 9.170 11.20 159,773 +2.12(+23.35%)
Nov 21, 2008 9.940 9.940 8.820 9.080 207,913 -0.68(-6.97%)
Nov 20, 2008 10.85 10.85 9.670 9.760 68,746 -1.15(-10.54%)
Nov 19, 2008 11.50 11.61 10.70 10.91 191,473 -0.68(-5.87%)
Nov 18, 2008 11.86 13.06 11.00 11.59 503,527 -1.03(-8.16%)
Nov 17, 2008 12.82 13.69 12.50 12.62 36,554 -0.34(-2.62%)
Nov 14, 2008 13.44 14.55 12.32 12.96 63,842 -0.70(-5.12%)
Nov 13, 2008 14.84 16.16 12.26 13.66 113,782 -1.11(-7.52%)
Nov 12, 2008 16.69 16.69 14.56 14.77 31,518 -2.16(-12.76%)
Nov 11, 2008 18.07 18.07 16.24 16.93 27,448 -0.96(-5.37%)
Nov 10, 2008 18.71 19.37 17.80 17.89 83,298 -0.05(-0.28%)
Nov 07, 2008 18.85 18.85 17.02 17.94 64,349 -0.33(-1.81%)
Nov 06, 2008 19.17 20.31 18.27 18.27 21,087 -0.90(-4.69%)
Nov 05, 2008 20.88 22.44 18.98 19.17 41,039 -2.02(-9.53%)
Nov 04, 2008 21.26 21.73 20.75 21.19 44,702 +0.89(+4.38%)
Nov 03, 2008 20.85 22.99 19.93 20.30 28,958 -0.68(-3.24%)
Oct 31, 2008 19.63 21.49 18.98 20.98 54,792 +1.34(+6.82%)
Oct 30, 2008 18.56 20.31 17.66 19.64 59,853 +1.63(+9.05%)
Oct 29, 2008 18.00 19.11 17.47 18.01 121,021 +0.09(+0.50%)
Oct 28, 2008 17.48 18.34 15.99 17.92 52,317 +0.75(+4.37%)
Oct 27, 2008 19.61 19.61 16.74 17.17 44,920 -2.69(-13.54%)
Oct 24, 2008 19.27 21.19 18.50 19.86 37,872 -1.19(-5.65%)
Oct 23, 2008 22.42 22.42 20.10 21.05 42,153 -1.27(-5.69%)
Oct 22, 2008 23.93 24.81 21.74 22.32 40,994 -2.28(-9.27%)
Oct 21, 2008 25.59 25.80 23.61 24.60 20,205 -1.40(-5.38%)
Oct 20, 2008 25.19 26.47 24.64 26.00 33,510 +1.07(+4.29%)
Oct 17, 2008 25.07 27.24 23.31 24.93 68,121 -1.14(-4.37%)
Oct 16, 2008 22.22 26.93 22.20 26.07 48,329 +3.37(+14.85%)
Oct 15, 2008 25.61 25.61 21.97 22.70 20,656 -3.34(-12.83%)
Oct 14, 2008 26.99 27.48 24.96 26.04 42,482 +0.07(+0.27%)
Oct 13, 2008 24.29 26.49 24.01 25.97 54,856 +2.56(+10.94%)
Oct 10, 2008 20.75 25.00 18.95 23.41 53,277 +1.59(+7.29%)
Oct 09, 2008 27.36 27.36 21.82 21.82 68,609 -5.10(-18.95%)
Oct 08, 2008 27.90 29.98 23.71 26.92 53,924 -1.98(-6.85%)
Oct 07, 2008 32.84 32.84 28.83 28.90 29,277 -3.35(-10.39%)
Oct 06, 2008 32.07 35.41 30.39 32.25 48,267 -0.49(-1.50%)
Oct 03, 2008 33.54 35.52 31.34 32.74 15,204 -0.21(-0.64%)
Oct 02, 2008 34.82 35.12 32.89 32.95 21,551 -2.13(-6.07%)
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.