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 28, 2013 31.61 32.61 31.25 31.55 51,792 +0.18(+0.57%)
Feb 27, 2013 31.26 32.17 31.15 31.37 17,935 +0.02(+0.06%)
Feb 26, 2013 30.80 31.71 30.65 31.35 17,173 +0.03(+0.10%)
Feb 22, 2013 30.41 31.48 29.91 31.32 79,862 +1.21(+4.02%)
Feb 21, 2013 30.60 30.76 29.85 30.11 60,411 -0.47(-1.54%)
Feb 20, 2013 32.22 32.25 30.46 30.58 42,946 -1.67(-5.18%)
Feb 19, 2013 32.12 32.45 32.04 32.25 20,812 +0.55(+1.74%)
Feb 15, 2013 31.90 31.99 31.56 31.70 26,139 +0.15(+0.48%)
Feb 14, 2013 31.67 31.88 31.30 31.55 21,379 -0.30(-0.94%)
Feb 13, 2013 32.29 32.45 31.68 31.85 13,241 -0.30(-0.93%)
Feb 12, 2013 32.40 32.84 32.13 32.15 26,617 -0.49(-1.50%)
Feb 11, 2013 32.01 32.70 32.01 32.64 4,589 +0.53(+1.65%)
Feb 08, 2013 32.37 32.99 32.01 32.11 10,329 -0.11(-0.34%)
Feb 07, 2013 32.87 32.87 32.05 32.22 16,162 -0.78(-2.36%)
Feb 06, 2013 32.54 33.00 32.15 33.00 13,593 +0.13(+0.40%)
Feb 04, 2013 33.21 33.25 32.57 32.87 16,143 -0.70(-2.09%)
Feb 01, 2013 33.10 33.69 33.10 33.57 29,355 +0.48(+1.45%)
Jan 31, 2013 32.60 33.13 32.60 33.09 21,535 +0.49(+1.50%)
Jan 30, 2013 33.71 33.96 32.50 32.60 26,215 -1.29(-3.81%)
Jan 29, 2013 33.71 33.99 32.82 33.89 31,682 +0.00(+0.00%)
Jan 28, 2013 32.84 34.02 32.56 33.89 25,654 +0.98(+2.98%)
Jan 25, 2013 33.40 33.74 32.52 32.91 34,043 -0.27(-0.81%)
Jan 24, 2013 33.29 33.46 32.55 33.18 29,989 -0.12(-0.36%)
Jan 23, 2013 33.86 33.86 33.07 33.30 19,191 -0.53(-1.57%)
Jan 22, 2013 34.01 34.01 33.62 33.83 17,159 -0.33(-0.97%)
Jan 18, 2013 33.97 34.40 33.86 34.16 27,511 +0.08(+0.23%)
Jan 17, 2013 33.55 34.23 33.29 34.08 22,922 +0.76(+2.28%)
Jan 16, 2013 33.16 33.59 33.11 33.32 13,428 -0.11(-0.33%)
Jan 15, 2013 33.18 33.63 33.18 33.43 15,002 -0.10(-0.30%)
Jan 14, 2013 33.63 33.75 33.10 33.53 15,459 -0.06(-0.18%)
Jan 11, 2013 33.67 33.85 33.42 33.59 15,307 -0.10(-0.30%)
Jan 10, 2013 33.95 33.95 33.34 33.69 18,166 -0.08(-0.24%)
Jan 09, 2013 33.50 33.93 33.50 33.77 14,692 +0.18(+0.54%)
Jan 08, 2013 33.45 33.75 33.23 33.59 27,016 +0.35(+1.05%)
Jan 07, 2013 33.79 33.91 33.15 33.24 18,552 -0.95(-2.78%)
Jan 04, 2013 34.28 34.50 34.02 34.19 18,360 +0.08(+0.23%)
Jan 03, 2013 34.24 34.48 33.74 34.11 24,599 -0.01(-0.03%)
Jan 02, 2013 33.50 34.34 33.49 34.12 71,630 +0.63(+1.88%)
Dec 31, 2012 32.86 33.64 32.59 33.49 55,922 +0.74(+2.26%)
Dec 28, 2012 32.83 33.18 32.61 32.75 15,301 -0.42(-1.27%)
Dec 27, 2012 33.05 33.24 32.60 33.17 64,336 +0.06(+0.18%)
Dec 26, 2012 33.38 33.50 32.87 33.11 71,191 -0.01(-0.03%)
Dec 24, 2012 33.00 33.25 32.67 33.12 35,356 -0.09(-0.27%)
Dec 21, 2012 32.69 33.38 32.27 33.21 130,339 +0.22(+0.67%)
Dec 20, 2012 32.81 33.00 32.58 32.99 64,137 +0.35(+1.07%)
Dec 19, 2012 32.57 32.77 32.31 32.64 73,680 -0.04(-0.12%)
Dec 18, 2012 32.50 32.75 31.64 32.68 36,670 +0.19(+0.58%)
Dec 17, 2012 31.30 32.50 31.30 32.49 23,084 +1.22(+3.90%)
Dec 14, 2012 31.33 31.71 31.06 31.27 32,109 -0.27(-0.86%)
Dec 13, 2012 31.86 31.86 31.30 31.54 9,525 -0.42(-1.31%)
Dec 12, 2012 32.50 32.50 31.77 31.96 13,651 -0.48(-1.48%)
Dec 11, 2012 32.25 32.54 32.01 32.44 22,948 +0.30(+0.93%)
Dec 10, 2012 31.96 32.25 31.72 32.14 9,059 +0.12(+0.37%)
Dec 07, 2012 32.16 32.25 31.51 32.02 35,698 -0.01(-0.03%)
Dec 06, 2012 32.00 32.22 31.54 32.03 7,652 -0.06(-0.19%)
Dec 05, 2012 32.15 32.51 31.54 32.09 22,617 -0.01(-0.03%)
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.