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 (%)
Feb 26, 2010 19.80 19.80 19.27 19.52 21,507 -0.31(-1.56%)
Feb 25, 2010 20.00 20.00 19.50 19.83 16,578 -0.60(-2.94%)
Feb 24, 2010 20.85 20.97 19.79 20.43 22,373 -0.19(-0.92%)
Feb 23, 2010 20.39 20.75 20.13 20.62 16,749 +0.23(+1.13%)
Feb 22, 2010 20.50 20.50 20.05 20.39 7,337 +0.05(+0.25%)
Feb 19, 2010 19.91 20.49 19.86 20.34 18,777 +0.37(+1.85%)
Feb 18, 2010 19.67 20.00 19.50 19.97 8,275 +0.21(+1.06%)
Feb 17, 2010 19.73 19.81 19.41 19.76 9,954 +0.20(+1.02%)
Feb 16, 2010 19.04 19.58 18.91 19.56 7,266 +0.46(+2.41%)
Feb 12, 2010 19.05 19.10 19.10 19.10 9,400 -0.39(-2.00%)
Feb 11, 2010 18.69 19.55 18.22 19.49 11,611 +0.75(+4.00%)
Feb 10, 2010 17.49 19.00 17.45 18.74 31,582 +1.07(+6.06%)
Feb 09, 2010 18.23 18.75 17.32 17.67 20,320 -0.13(-0.73%)
Feb 08, 2010 18.64 18.98 17.72 17.80 11,989 -0.87(-4.66%)
Feb 05, 2010 18.70 18.88 18.30 18.67 11,947 -0.01(-0.05%)
Feb 04, 2010 18.40 18.86 18.21 18.68 40,382 -0.09(-0.48%)
Feb 03, 2010 18.52 18.84 18.25 18.77 34,995 +0.08(+0.43%)
Feb 02, 2010 19.15 19.15 18.43 18.69 28,248 -0.47(-2.45%)
Feb 01, 2010 19.58 19.73 19.08 19.16 18,177 -0.30(-1.54%)
Jan 29, 2010 19.87 20.26 19.37 19.46 18,263 -0.23(-1.17%)
Jan 28, 2010 20.40 20.40 19.35 19.69 23,314 -0.45(-2.23%)
Jan 27, 2010 18.95 20.25 18.95 20.14 17,262 +1.11(+5.83%)
Jan 26, 2010 18.87 19.53 18.87 19.03 26,074 -0.01(-0.05%)
Jan 25, 2010 18.86 19.17 18.60 19.04 10,558 +0.41(+2.20%)
Jan 22, 2010 18.78 19.40 18.50 18.63 27,610 -0.15(-0.80%)
Jan 21, 2010 19.36 19.36 18.34 18.78 31,171 -0.58(-3.00%)
Jan 20, 2010 19.75 20.08 19.22 19.36 17,027 -0.73(-3.63%)
Jan 19, 2010 19.42 20.17 19.27 20.09 16,070 +0.74(+3.82%)
Jan 15, 2010 20.35 19.35 19.35 19.35 33,200 -0.85(-4.21%)
Jan 14, 2010 19.93 20.47 19.93 20.20 13,856 +0.21(+1.05%)
Jan 13, 2010 19.96 20.11 19.83 19.99 10,647 +0.14(+0.71%)
Jan 12, 2010 19.84 20.46 19.75 19.85 11,391 -0.31(-1.54%)
Jan 11, 2010 20.27 20.27 19.75 20.16 12,027 +0.14(+0.70%)
Jan 08, 2010 20.12 20.12 19.77 20.02 6,622 -0.17(-0.84%)
Jan 07, 2010 21.00 21.00 20.06 20.19 16,664 -0.42(-2.04%)
Jan 06, 2010 21.92 22.09 20.53 20.61 27,710 -0.83(-3.87%)
Jan 05, 2010 21.42 21.53 21.01 21.44 24,661 +0.02(+0.09%)
Jan 04, 2010 21.19 21.60 20.99 21.42 40,546 +0.72(+3.48%)
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%)
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.