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 30, 2016 18.02 18.02 18.02 0 +0.32(+1.81%)
Dec 29, 2016 17.76 18.10 17.50 17.70 27,945 -0.04(-0.23%)
Dec 28, 2016 18.16 18.16 17.68 17.74 24,967 -0.33(-1.83%)
Dec 27, 2016 18.30 18.34 17.83 18.07 25,755 -0.02(-0.11%)
Dec 23, 2016 18.09 18.09 18.09 0 +0.07(+0.39%)
Dec 22, 2016 18.10 18.26 17.89 18.02 62,953 -0.06(-0.33%)
Dec 21, 2016 17.24 18.25 17.20 18.08 113,398 +0.89(+5.18%)
Dec 20, 2016 17.48 17.75 16.92 17.19 36,934 -0.15(-0.87%)
Dec 19, 2016 17.38 17.55 17.07 17.34 26,155 -0.03(-0.17%)
Dec 16, 2016 17.81 17.83 17.24 17.37 112,784 -0.33(-1.86%)
Dec 15, 2016 17.30 17.95 17.27 17.70 71,722 +0.42(+2.43%)
Dec 14, 2016 17.33 17.57 17.12 17.28 25,499 -0.11(-0.63%)
Dec 13, 2016 17.34 17.66 17.25 17.39 31,097 -0.05(-0.29%)
Dec 12, 2016 17.41 17.93 17.11 17.44 43,920 +0.12(+0.69%)
Dec 09, 2016 16.92 17.48 16.66 17.32 54,484 +0.51(+3.03%)
Dec 08, 2016 16.27 16.86 16.24 16.81 36,246 +0.56(+3.45%)
Dec 07, 2016 16.15 16.50 16.00 16.25 27,345 +0.00(+0.00%)
Dec 06, 2016 15.99 16.40 15.83 16.25 28,385 +0.26(+1.63%)
Dec 05, 2016 16.07 16.44 15.94 15.99 39,411 +0.16(+1.01%)
Dec 02, 2016 15.41 16.10 15.22 15.83 47,044 +0.40(+2.59%)
Dec 01, 2016 16.30 16.30 15.17 15.43 62,305 +0.31(+2.05%)
Nov 30, 2016 14.75 15.36 14.65 15.12 92,759 +0.72(+5.00%)
Nov 29, 2016 14.82 14.91 14.22 14.40 50,416 -0.45(-3.03%)
Nov 28, 2016 14.90 15.01 14.74 14.85 50,900 -0.05(-0.34%)
Nov 25, 2016 14.85 14.92 14.79 14.90 25,916 +0.02(+0.13%)
Nov 23, 2016 14.88 14.88 14.88 0 +0.00(+0.00%)
Nov 22, 2016 14.60 14.88 14.59 14.88 68,330 +0.28(+1.92%)
Nov 21, 2016 14.86 14.90 14.59 14.60 41,139 -0.27(-1.82%)
Nov 18, 2016 14.75 15.00 14.62 14.87 38,617 +0.15(+1.02%)
Nov 17, 2016 14.84 14.95 14.59 14.72 30,276 -0.18(-1.21%)
Nov 16, 2016 14.69 14.90 14.62 14.90 46,264 +0.21(+1.43%)
Nov 15, 2016 14.30 14.80 14.21 14.69 66,921 +0.40(+2.80%)
Nov 14, 2016 14.20 14.30 14.10 14.29 63,314 +0.15(+1.06%)
Nov 11, 2016 14.07 14.20 13.81 14.14 78,235 +0.03(+0.21%)
Nov 10, 2016 13.94 14.36 13.90 14.11 76,216 +0.32(+2.32%)
Nov 09, 2016 14.00 14.27 13.52 13.79 77,176 -0.15(-1.08%)
Nov 08, 2016 15.64 15.81 13.68 13.94 73,980 -2.24(-13.84%)
Nov 07, 2016 16.26 16.26 15.75 16.18 23,092 +0.40(+2.53%)
Nov 04, 2016 15.15 16.02 14.79 15.78 46,551 +0.59(+3.88%)
Nov 03, 2016 15.19 15.33 14.83 15.19 53,697 +0.16(+1.06%)
Nov 02, 2016 15.33 15.71 14.93 15.03 33,257 -0.19(-1.25%)
Nov 01, 2016 15.61 15.77 15.11 15.22 26,233 -0.36(-2.31%)
Oct 31, 2016 16.04 16.05 15.51 15.58 50,864 -0.45(-2.81%)
Oct 28, 2016 16.73 16.86 15.74 16.03 69,716 -0.68(-4.07%)
Oct 27, 2016 17.04 17.80 16.64 16.71 27,589 -0.22(-1.30%)
Oct 26, 2016 17.50 18.05 16.92 16.93 25,696 -0.61(-3.48%)
Oct 25, 2016 17.81 18.01 17.41 17.54 36,474 -0.41(-2.28%)
Oct 24, 2016 18.42 18.42 17.68 17.95 20,660 -0.31(-1.70%)
Oct 21, 2016 18.25 18.42 18.06 18.26 21,645 -0.24(-1.30%)
Oct 20, 2016 18.25 18.63 18.21 18.50 17,965 -0.10(-0.54%)
Oct 19, 2016 18.52 18.69 18.50 18.60 40,783 +0.17(+0.92%)
Oct 18, 2016 18.61 18.64 18.15 18.43 28,303 -0.15(-0.81%)
Oct 17, 2016 18.33 18.60 18.26 18.58 20,663 +0.20(+1.09%)
Oct 14, 2016 18.33 18.52 18.33 18.38 24,417 +0.00(+0.00%)
Oct 13, 2016 18.17 18.41 18.09 18.38 27,664 +0.00(+0.00%)
Oct 12, 2016 18.14 18.45 17.96 18.38 30,429 +0.41(+2.28%)
Oct 11, 2016 17.80 18.13 17.61 17.97 25,218 -0.10(-0.55%)
Oct 10, 2016 18.04 18.33 17.96 18.07 31,620 +0.21(+1.18%)
Oct 07, 2016 18.21 18.25 17.75 17.86 24,057 -0.26(-1.43%)
Oct 06, 2016 18.12 18.25 17.95 18.12 22,438 -0.19(-1.04%)
Oct 05, 2016 18.27 18.41 17.40 18.31 24,687 +0.21(+1.16%)
Oct 04, 2016 18.37 18.41 18.00 18.10 35,841 -0.29(-1.58%)
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.