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, 2018 2.010 2.050 1.750 1.850 412,100 -0.10(-5.13%)
Dec 28, 2018 1.810 2.120 1.750 1.950 369,000 +0.15(+8.33%)
Dec 27, 2018 1.770 1.860 1.770 1.800 260,400 +0.05(+2.86%)
Dec 26, 2018 1.950 2.040 1.690 1.750 557,056 -0.19(-9.79%)
Dec 24, 2018 2.100 2.140 1.910 1.940 252,300 -0.15(-7.18%)
Dec 21, 2018 2.260 2.280 2.050 2.090 355,600 -0.18(-7.93%)
Dec 20, 2018 2.290 2.370 2.260 2.270 238,444 +0.01(+0.44%)
Dec 19, 2018 2.390 2.470 2.160 2.260 450,675 -0.14(-5.83%)
Dec 18, 2018 2.590 2.720 2.390 2.400 162,246 -0.20(-7.69%)
Dec 17, 2018 2.950 3.060 2.500 2.600 446,858 -0.35(-11.86%)
Dec 14, 2018 3.100 3.190 2.950 2.950 337,100 -0.15(-4.84%)
Dec 13, 2018 3.120 3.190 3.010 3.100 243,186 -0.01(-0.32%)
Dec 12, 2018 3.130 3.260 3.100 3.110 405,537 +0.01(+0.32%)
Dec 11, 2018 3.150 3.314 3.080 3.100 153,146 -0.02(-0.64%)
Dec 10, 2018 3.200 3.320 3.080 3.120 220,737 -0.08(-2.50%)
Dec 07, 2018 3.320 3.490 3.190 3.200 196,500 -0.10(-3.03%)
Dec 06, 2018 3.430 3.450 3.265 3.300 288,766 -0.17(-4.90%)
Dec 04, 2018 3.510 3.630 3.440 3.470 209,100 +0.02(+0.58%)
Dec 03, 2018 3.600 3.900 3.420 3.450 349,739 -0.08(-2.27%)
Nov 30, 2018 3.690 3.710 3.530 3.530 332,700 -0.17(-4.59%)
Nov 29, 2018 3.990 4.160 3.700 3.700 334,315 -0.30(-7.50%)
Nov 28, 2018 4.050 4.110 3.860 4.000 156,226 -0.03(-0.74%)
Nov 27, 2018 3.870 4.070 3.870 4.030 185,729 +0.16(+4.13%)
Nov 26, 2018 4.100 4.330 3.800 3.870 223,136 -0.19(-4.68%)
Nov 23, 2018 4.060 4.130 4.020 4.060 107,800 -0.04(-0.98%)
Nov 21, 2018 4.100 4.100 4.100 0 -0.25(-5.75%)
Nov 20, 2018 4.170 4.350 4.030 4.350 153,534 +0.13(+3.08%)
Nov 19, 2018 4.300 4.653 4.210 4.220 117,036 -0.07(-1.63%)
Nov 16, 2018 4.900 4.900 4.060 4.290 255,000 -0.63(-12.80%)
Nov 15, 2018 4.360 5.439 4.360 4.920 487,810 +0.80(+19.42%)
Nov 14, 2018 4.760 4.790 3.880 4.120 815,564 -0.64(-13.45%)
Nov 13, 2018 6.380 6.470 4.702 4.760 387,734 -1.61(-25.27%)
Nov 12, 2018 7.020 7.040 6.323 6.370 235,487 -0.55(-7.95%)
Nov 09, 2018 7.050 7.110 6.700 6.920 176,700 -0.13(-1.84%)
Nov 08, 2018 7.340 7.427 7.040 7.050 71,178 -0.29(-3.95%)
Nov 07, 2018 7.750 7.777 7.170 7.340 283,983 -0.36(-4.68%)
Nov 06, 2018 7.750 7.810 7.650 7.700 34,504 -0.03(-0.39%)
Nov 05, 2018 7.710 7.930 7.600 7.730 118,805 +0.08(+1.05%)
Nov 02, 2018 7.670 7.790 7.620 7.650 89,700 +0.02(+0.26%)
Nov 01, 2018 8.060 8.060 7.610 7.630 165,159 -0.16(-2.05%)
Oct 31, 2018 7.590 8.010 7.560 7.790 167,840 +0.21(+2.77%)
Oct 30, 2018 7.750 7.800 7.430 7.580 169,416 -0.16(-2.07%)
Oct 29, 2018 8.140 8.240 7.710 7.740 42,391 -0.39(-4.80%)
Oct 26, 2018 8.100 8.230 8.000 8.130 59,500 +0.01(+0.12%)
Oct 25, 2018 8.110 8.275 8.080 8.120 95,863 +0.04(+0.50%)
Oct 24, 2018 8.310 8.440 8.080 8.080 96,727 -0.32(-3.81%)
Oct 23, 2018 8.640 8.640 8.370 8.400 105,407 -0.29(-3.34%)
Oct 22, 2018 8.600 8.730 8.465 8.690 78,593 +0.10(+1.16%)
Oct 19, 2018 8.540 8.760 8.380 8.590 88,300 +0.05(+0.59%)
Oct 18, 2018 8.780 8.945 8.420 8.540 105,116 -0.23(-2.62%)
Oct 17, 2018 9.210 9.300 8.700 8.770 299,813 -0.47(-5.09%)
Oct 16, 2018 9.120 9.550 9.120 9.240 192,622 +0.15(+1.65%)
Oct 15, 2018 9.130 9.346 9.030 9.090 206,783 -0.09(-0.98%)
Oct 12, 2018 9.290 9.390 9.120 9.180 139,000 -0.01(-0.11%)
Oct 11, 2018 9.320 9.410 9.144 9.190 75,636 -0.15(-1.61%)
Oct 10, 2018 9.470 9.590 9.274 9.340 83,884 -0.15(-1.58%)
Oct 09, 2018 9.380 9.640 9.350 9.490 141,946 +0.10(+1.06%)
Oct 08, 2018 9.440 9.495 9.390 9.390 42,136 +0.04(+0.43%)
Oct 05, 2018 9.380 9.500 9.250 9.350 63,600 +0.00(+0.00%)
Oct 04, 2018 9.660 9.660 9.330 9.350 69,785 -0.28(-2.91%)
Oct 03, 2018 9.530 9.700 9.530 9.630 97,093 +0.10(+1.05%)
Oct 02, 2018 9.400 9.590 9.400 9.530 33,886 +0.13(+1.38%)
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.