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, 2015 17.44 16.41 16.41 16.41 186,900 -1.09(-6.23%)
Dec 30, 2015 18.22 18.35 17.50 17.50 75,172 -0.72(-3.95%)
Dec 29, 2015 17.64 18.39 17.41 18.22 45,748 +0.65(+3.70%)
Dec 28, 2015 17.99 17.99 17.30 17.57 76,875 -0.63(-3.46%)
Dec 24, 2015 18.90 18.20 18.20 18.20 38,500 -0.68(-3.60%)
Dec 23, 2015 18.49 19.35 18.00 18.88 44,463 +0.33(+1.78%)
Dec 22, 2015 18.21 18.67 17.81 18.55 45,634 +0.36(+1.98%)
Dec 21, 2015 18.03 18.31 17.83 18.19 34,989 +0.03(+0.17%)
Dec 18, 2015 19.14 19.93 18.09 18.16 69,772 -1.09(-5.66%)
Dec 17, 2015 18.97 20.00 18.40 19.25 44,825 -0.01(-0.05%)
Dec 16, 2015 18.75 19.30 18.00 19.26 34,007 +0.59(+3.16%)
Dec 15, 2015 18.40 18.69 18.24 18.67 37,695 +0.18(+0.97%)
Dec 14, 2015 19.17 19.17 18.26 18.49 55,785 -0.79(-4.10%)
Dec 11, 2015 19.26 19.59 19.00 19.28 47,843 -0.58(-2.92%)
Dec 10, 2015 19.18 19.96 19.01 19.86 34,000 +0.45(+2.32%)
Dec 09, 2015 19.23 19.65 18.50 19.41 40,757 +0.26(+1.36%)
Dec 08, 2015 18.45 19.21 18.31 19.15 52,731 +0.53(+2.85%)
Dec 07, 2015 20.18 20.18 18.34 18.62 54,123 -1.72(-8.46%)
Dec 04, 2015 20.43 20.79 20.00 20.34 53,848 -0.16(-0.78%)
Dec 03, 2015 20.63 20.97 19.96 20.50 42,202 -0.10(-0.49%)
Dec 02, 2015 21.61 21.73 20.29 20.60 43,226 -1.01(-4.67%)
Dec 01, 2015 21.44 21.74 20.92 21.61 21,454 +0.24(+1.12%)
Nov 30, 2015 21.15 22.11 21.15 21.37 30,081 +0.08(+0.38%)
Nov 27, 2015 20.88 21.42 20.49 21.29 14,424 +0.27(+1.28%)
Nov 25, 2015 20.50 21.02 21.02 21.02 37,400 +0.47(+2.29%)
Nov 24, 2015 20.50 20.70 20.15 20.55 39,844 +0.19(+0.93%)
Nov 23, 2015 20.59 20.66 20.22 20.36 28,403 -0.12(-0.59%)
Nov 20, 2015 20.60 20.85 20.24 20.48 24,150 +0.07(+0.34%)
Nov 19, 2015 20.96 20.96 20.18 20.41 21,234 -0.52(-2.48%)
Nov 18, 2015 20.55 20.98 20.27 20.93 27,679 +0.58(+2.85%)
Nov 17, 2015 20.89 21.27 20.35 20.35 52,904 -0.44(-2.12%)
Nov 16, 2015 20.71 21.11 20.20 20.79 34,807 +0.13(+0.63%)
Nov 13, 2015 20.00 20.94 20.00 20.66 25,042 +0.53(+2.63%)
Nov 12, 2015 20.63 20.76 20.07 20.13 29,192 -0.80(-3.82%)
Nov 11, 2015 21.21 21.21 20.50 20.93 27,174 -0.34(-1.60%)
Nov 10, 2015 20.50 21.27 20.50 21.27 29,174 +0.36(+1.72%)
Nov 09, 2015 21.40 21.64 19.55 20.91 29,320 -0.68(-3.15%)
Nov 06, 2015 21.35 22.25 19.53 21.59 31,139 +0.17(+0.79%)
Nov 05, 2015 19.71 21.76 19.56 21.42 40,380 +1.60(+8.07%)
Nov 04, 2015 20.34 20.75 19.50 19.82 25,868 -0.34(-1.69%)
Nov 03, 2015 19.71 20.60 19.55 20.16 36,529 +0.44(+2.23%)
Nov 02, 2015 18.91 19.98 18.91 19.72 24,299 +0.68(+3.57%)
Oct 30, 2015 18.71 19.10 18.62 19.04 37,996 +0.27(+1.44%)
Oct 29, 2015 19.10 19.68 18.36 18.77 30,137 -0.56(-2.90%)
Oct 28, 2015 17.91 19.45 17.78 19.33 55,027 +1.58(+8.90%)
Oct 27, 2015 18.46 18.49 17.74 17.75 46,976 -0.95(-5.08%)
Oct 26, 2015 19.53 19.90 18.42 18.70 18,977 -0.99(-5.03%)
Oct 23, 2015 19.36 19.81 18.88 19.69 54,111 +0.44(+2.29%)
Oct 22, 2015 20.08 20.20 19.06 19.25 48,353 -0.75(-3.75%)
Oct 21, 2015 20.68 20.71 19.98 20.00 37,263 -0.78(-3.75%)
Oct 20, 2015 20.85 21.35 20.67 20.78 28,578 -0.02(-0.10%)
Oct 19, 2015 21.36 22.02 20.33 20.80 46,704 -0.83(-3.84%)
Oct 16, 2015 22.12 22.12 20.89 21.63 54,154 -0.40(-1.82%)
Oct 15, 2015 20.66 22.13 20.42 22.03 45,799 +1.17(+5.61%)
Oct 14, 2015 21.39 21.45 20.61 20.86 35,804 -0.38(-1.79%)
Oct 13, 2015 21.71 21.94 21.15 21.24 26,518 -0.48(-2.21%)
Oct 12, 2015 23.15 23.64 21.64 21.72 32,161 -1.28(-5.57%)
Oct 09, 2015 22.01 23.30 21.70 23.00 39,758 +1.20(+5.50%)
Oct 08, 2015 21.05 21.90 21.05 21.80 29,531 +0.14(+0.65%)
Oct 07, 2015 20.09 21.71 20.09 21.66 48,734 +1.67(+8.35%)
Oct 06, 2015 19.84 20.51 19.68 19.99 50,623 +0.16(+0.81%)
Oct 05, 2015 18.74 19.95 18.56 19.83 51,107 +1.27(+6.84%)
Oct 02, 2015 18.04 18.61 18.00 18.56 68,275 +0.36(+1.98%)
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.