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, 2009 21.06 20.70 20.70 20.70 21,300 -0.44(-2.08%)
Dec 30, 2009 20.22 21.14 19.97 21.14 22,364 +0.70(+3.42%)
Dec 29, 2009 18.75 20.44 18.75 20.44 224,681 +1.72(+9.19%)
Dec 28, 2009 18.36 18.78 18.21 18.72 8,022 -0.21(-1.11%)
Dec 24, 2009 19.00 19.00 18.89 18.93 4,546 -0.14(-0.73%)
Dec 23, 2009 19.25 19.25 18.30 19.07 14,193 +0.38(+2.03%)
Dec 22, 2009 19.05 19.18 18.49 18.69 13,119 -0.25(-1.32%)
Dec 21, 2009 22.63 22.63 16.31 18.94 47,464 +1.30(+7.37%)
Dec 18, 2009 17.50 17.64 17.01 17.64 82,247 -0.07(-0.40%)
Dec 17, 2009 18.36 18.39 17.57 17.71 21,379 -0.89(-4.78%)
Dec 16, 2009 18.57 18.75 18.17 18.60 14,849 +0.31(+1.69%)
Dec 15, 2009 18.43 19.00 18.29 18.29 16,138 -0.16(-0.87%)
Dec 14, 2009 18.51 19.05 17.95 18.45 27,318 -0.63(-3.30%)
Dec 11, 2009 19.50 19.50 18.75 19.08 6,010 -0.21(-1.09%)
Dec 10, 2009 19.61 20.08 19.12 19.29 21,236 -0.46(-2.33%)
Dec 09, 2009 19.55 19.77 19.20 19.75 8,462 +0.14(+0.71%)
Dec 08, 2009 19.86 19.91 19.25 19.61 21,741 -0.42(-2.10%)
Dec 07, 2009 20.00 20.48 19.94 20.03 16,843 +0.24(+1.21%)
Dec 04, 2009 19.07 19.84 18.54 19.79 50,161 +1.28(+6.92%)
Dec 03, 2009 19.20 19.43 18.15 18.51 81,274 -0.53(-2.78%)
Dec 02, 2009 18.38 19.59 18.38 19.04 188,080 +0.41(+2.20%)
Dec 01, 2009 18.04 18.71 17.50 18.63 27,745 +0.88(+4.96%)
Nov 30, 2009 18.39 18.39 16.68 17.75 50,491 -0.12(-0.67%)
Nov 27, 2009 18.54 18.90 17.87 17.87 12,427 -1.36(-7.07%)
Nov 25, 2009 19.49 19.83 18.92 19.23 9,324 -0.12(-0.62%)
Nov 24, 2009 19.54 19.54 19.10 19.35 11,264 -0.11(-0.57%)
Nov 23, 2009 19.49 20.19 19.09 19.46 18,369 +0.42(+2.21%)
Nov 20, 2009 19.28 19.84 18.56 19.04 21,146 -0.44(-2.26%)
Nov 19, 2009 20.69 20.69 19.48 19.48 23,939 -1.51(-7.19%)
Nov 18, 2009 20.93 21.00 20.75 20.99 15,899 +0.01(+0.05%)
Nov 17, 2009 20.40 21.00 19.89 20.98 27,371 +0.38(+1.84%)
Nov 16, 2009 19.39 20.93 19.39 20.60 27,132 +1.50(+7.85%)
Nov 13, 2009 18.56 19.47 18.15 19.10 48,548 +0.90(+4.95%)
Nov 12, 2009 19.73 19.81 18.12 18.20 22,658 -1.65(-8.31%)
Nov 11, 2009 19.97 19.97 19.55 19.85 18,408 +0.21(+1.07%)
Nov 10, 2009 19.80 19.80 19.24 19.64 21,692 -0.16(-0.81%)
Nov 09, 2009 19.21 19.91 19.21 19.80 19,645 +0.79(+4.16%)
Nov 06, 2009 18.75 19.13 18.58 19.01 18,606 -0.13(-0.68%)
Nov 05, 2009 17.74 19.14 17.67 19.14 22,337 +1.59(+9.06%)
Nov 04, 2009 17.80 17.80 17.06 17.55 27,188 -0.16(-0.90%)
Nov 03, 2009 17.12 17.81 17.12 17.71 15,151 +0.44(+2.55%)
Nov 02, 2009 17.30 18.02 17.10 17.27 44,103 +0.09(+0.52%)
Oct 30, 2009 18.02 18.25 17.02 17.18 77,349 -1.11(-6.07%)
Oct 29, 2009 18.34 18.43 18.01 18.29 49,332 +0.28(+1.55%)
Oct 28, 2009 18.07 18.39 17.91 18.01 32,030 -0.29(-1.58%)
Oct 27, 2009 18.05 18.67 17.98 18.30 25,314 +0.30(+1.67%)
Oct 26, 2009 18.16 18.91 17.75 18.00 43,464 -0.01(-0.06%)
Oct 23, 2009 18.65 19.42 17.99 18.01 26,185 -0.88(-4.66%)
Oct 22, 2009 18.68 19.35 18.68 18.89 17,046 +0.22(+1.18%)
Oct 21, 2009 19.00 19.70 18.55 18.67 26,174 -0.35(-1.84%)
Oct 20, 2009 19.42 19.85 19.01 19.02 17,194 -0.78(-3.94%)
Oct 19, 2009 19.49 20.06 19.21 19.80 19,966 +0.47(+2.43%)
Oct 16, 2009 19.26 19.55 18.89 19.33 27,271 -0.10(-0.51%)
Oct 15, 2009 20.25 20.35 19.27 19.43 34,176 -0.58(-2.90%)
Oct 14, 2009 19.91 20.50 19.62 20.01 41,604 +0.41(+2.09%)
Oct 13, 2009 19.24 19.62 18.84 19.60 59,351 +0.30(+1.55%)
Oct 12, 2009 19.85 19.88 19.12 19.30 24,170 -0.22(-1.13%)
Oct 09, 2009 19.52 19.81 19.23 19.52 14,465 +0.04(+0.21%)
Oct 08, 2009 19.99 20.06 19.48 19.48 34,574 -0.23(-1.17%)
Oct 07, 2009 19.80 20.06 19.22 19.71 8,482 -0.01(-0.05%)
Oct 06, 2009 19.59 20.01 19.25 19.72 8,719 +0.26(+1.34%)
Oct 05, 2009 20.00 20.21 19.19 19.46 24,105 -0.28(-1.42%)
Oct 02, 2009 19.62 20.17 19.62 19.74 20,833 -0.23(-1.15%)
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.