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 27, 2015 32.94 33.07 32.22 32.22 32,954 -0.65(-1.98%)
Feb 26, 2015 32.64 33.00 32.55 32.87 13,669 +0.22(+0.67%)
Feb 25, 2015 32.50 33.07 32.50 32.65 22,907 +0.06(+0.18%)
Feb 24, 2015 32.80 33.23 32.50 32.59 17,437 -0.11(-0.34%)
Feb 23, 2015 32.65 32.89 32.36 32.70 14,415 -0.29(-0.88%)
Feb 20, 2015 33.53 33.53 32.63 32.99 19,881 -0.45(-1.35%)
Feb 19, 2015 33.56 33.79 33.00 33.44 11,820 -0.34(-1.01%)
Feb 18, 2015 33.79 34.00 33.31 33.78 11,222 -0.27(-0.79%)
Feb 17, 2015 34.43 34.60 33.95 34.05 30,240 -0.25(-0.73%)
Feb 13, 2015 34.44 34.30 34.30 34.30 30,700 -0.44(-1.27%)
Feb 12, 2015 34.92 35.02 34.47 34.74 18,240 +0.28(+0.81%)
Feb 11, 2015 35.34 35.34 34.44 34.46 12,256 -0.54(-1.54%)
Feb 10, 2015 35.29 35.29 34.07 35.00 14,377 +0.12(+0.34%)
Feb 09, 2015 34.58 35.57 34.58 34.88 18,195 -0.14(-0.40%)
Feb 06, 2015 34.98 36.06 34.83 35.02 27,132 -0.23(-0.65%)
Feb 05, 2015 34.55 35.40 34.52 35.25 20,650 +0.70(+2.03%)
Feb 04, 2015 34.66 35.58 34.34 34.55 21,482 -0.44(-1.26%)
Feb 03, 2015 35.31 36.54 34.68 34.99 32,803 +0.13(+0.37%)
Feb 02, 2015 34.41 34.90 33.62 34.86 14,485 +0.65(+1.90%)
Jan 30, 2015 34.05 34.77 33.66 34.21 36,339 -0.27(-0.78%)
Jan 29, 2015 33.37 34.48 33.37 34.48 21,674 +1.01(+3.02%)
Jan 28, 2015 34.65 34.84 33.44 33.47 18,232 -1.18(-3.41%)
Jan 27, 2015 35.34 36.14 34.27 34.65 16,420 -1.07(-3.00%)
Jan 26, 2015 35.20 36.21 35.20 35.72 14,799 +0.41(+1.16%)
Jan 23, 2015 35.09 35.69 34.57 35.31 14,727 +0.10(+0.28%)
Jan 22, 2015 34.07 35.66 33.05 35.21 27,966 +1.64(+4.89%)
Jan 21, 2015 34.21 34.60 33.33 33.57 16,390 -0.52(-1.53%)
Jan 20, 2015 34.75 35.10 34.00 34.09 18,966 -0.50(-1.45%)
Jan 16, 2015 33.10 34.83 33.10 34.59 23,054 +1.36(+4.09%)
Jan 15, 2015 34.60 34.73 32.21 33.23 37,991 -1.03(-3.01%)
Jan 14, 2015 34.16 34.74 34.03 34.26 10,358 -0.48(-1.38%)
Jan 13, 2015 34.48 35.43 34.02 34.74 16,611 +0.51(+1.49%)
Jan 12, 2015 35.52 35.62 34.02 34.23 14,893 -0.91(-2.59%)
Jan 09, 2015 35.52 36.00 34.95 35.14 12,247 -0.56(-1.57%)
Jan 08, 2015 35.49 36.00 35.17 35.70 15,523 +0.36(+1.02%)
Jan 07, 2015 35.95 35.95 34.81 35.34 12,704 -0.12(-0.34%)
Jan 06, 2015 37.46 37.61 35.24 35.46 22,261 -1.98(-5.29%)
Jan 05, 2015 37.74 37.91 37.11 37.44 10,499 -0.70(-1.84%)
Jan 02, 2015 37.91 38.54 37.17 38.14 12,760 +0.74(+1.98%)
Dec 31, 2014 38.05 37.40 37.40 37.40 75,700 -0.94(-2.45%)
Dec 30, 2014 38.30 38.65 38.01 38.34 6,027 -0.23(-0.60%)
Dec 29, 2014 38.55 38.66 38.08 38.57 15,890 +0.14(+0.36%)
Dec 26, 2014 37.90 38.49 37.50 38.43 12,099 +0.76(+2.02%)
Dec 24, 2014 37.95 37.67 37.67 37.67 9,600 -0.35(-0.92%)
Dec 23, 2014 38.00 38.60 37.76 38.02 22,600 +0.05(+0.13%)
Dec 22, 2014 38.00 38.09 37.52 37.97 13,100 -0.19(-0.50%)
Dec 19, 2014 37.97 38.28 36.88 38.16 57,711 +0.08(+0.21%)
Dec 18, 2014 38.75 38.75 37.55 38.08 23,690 -0.02(-0.05%)
Dec 17, 2014 37.40 38.54 36.88 38.10 60,103 +0.66(+1.76%)
Dec 16, 2014 37.33 38.13 37.29 37.44 26,403 +0.01(+0.03%)
Dec 15, 2014 37.62 38.16 36.70 37.43 66,938 +0.17(+0.46%)
Dec 12, 2014 39.44 39.44 36.87 37.26 50,618 -2.73(-6.83%)
Dec 11, 2014 39.55 40.10 39.55 39.99 25,142 +0.21(+0.53%)
Dec 10, 2014 41.55 42.07 39.66 39.78 29,615 -2.28(-5.42%)
Dec 09, 2014 40.81 42.40 40.66 42.06 17,051 +1.08(+2.64%)
Dec 08, 2014 41.35 41.60 40.87 40.98 11,078 -0.89(-2.13%)
Dec 05, 2014 40.96 41.80 40.96 41.87 146,992 +0.78(+1.90%)
Dec 04, 2014 39.87 41.40 39.86 41.09 35,296 +0.92(+2.29%)
Dec 03, 2014 40.56 40.56 39.75 40.17 37,765 -0.28(-0.69%)
Dec 02, 2014 39.74 41.26 39.74 40.45 54,629 +0.15(+0.37%)
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.