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, 2017 15.29 15.29 14.37 14.49 239,998 -0.72(-4.73%)
Feb 27, 2017 15.40 15.73 15.08 15.21 30,441 -0.39(-2.50%)
Feb 24, 2017 15.88 15.95 15.55 15.60 28,014 -0.42(-2.62%)
Feb 23, 2017 15.80 16.10 15.50 16.02 31,194 +0.23(+1.46%)
Feb 22, 2017 16.42 16.42 15.72 15.79 38,967 -0.17(-1.07%)
Feb 21, 2017 16.07 16.15 15.90 15.96 7,662 +0.00(+0.00%)
Feb 17, 2017 15.96 15.96 15.96 0 +0.05(+0.31%)
Feb 16, 2017 15.97 16.11 15.81 15.91 24,894 -0.11(-0.69%)
Feb 15, 2017 15.75 16.10 15.68 16.02 50,639 +0.13(+0.82%)
Feb 14, 2017 16.00 16.07 15.79 15.89 18,875 -0.09(-0.56%)
Feb 13, 2017 16.11 16.84 15.90 15.98 11,155 -0.05(-0.31%)
Feb 10, 2017 16.21 16.42 15.95 16.03 24,547 +0.19(+1.20%)
Feb 09, 2017 15.74 16.06 15.74 15.84 40,423 +0.08(+0.51%)
Feb 08, 2017 15.54 15.81 15.48 15.76 64,028 +0.09(+0.57%)
Feb 07, 2017 16.18 16.20 15.61 15.67 27,966 -0.40(-2.49%)
Feb 06, 2017 16.53 16.53 15.88 16.07 19,635 -0.43(-2.61%)
Feb 03, 2017 15.89 16.58 15.80 16.50 36,696 +0.67(+4.23%)
Feb 02, 2017 15.72 15.93 15.45 15.83 28,225 +0.05(+0.32%)
Feb 01, 2017 15.75 15.97 15.73 15.78 13,572 -0.07(-0.44%)
Jan 31, 2017 15.79 15.89 15.31 15.85 35,136 -0.03(-0.19%)
Jan 30, 2017 15.93 16.00 15.52 15.88 38,639 -0.13(-0.81%)
Jan 27, 2017 16.01 16.49 15.96 16.01 17,799 -0.12(-0.74%)
Jan 26, 2017 16.05 16.40 15.81 16.13 31,331 +0.08(+0.50%)
Jan 25, 2017 16.30 16.31 15.91 16.05 20,499 +0.03(+0.19%)
Jan 24, 2017 16.49 16.49 16.00 16.02 27,280 -0.26(-1.60%)
Jan 23, 2017 16.04 16.53 15.80 16.28 40,674 +0.23(+1.43%)
Jan 20, 2017 16.14 16.47 15.75 16.05 46,834 +0.08(+0.50%)
Jan 19, 2017 17.06 17.34 15.84 15.97 34,769 -0.97(-5.73%)
Jan 18, 2017 17.67 18.00 16.84 16.94 24,394 -0.69(-3.91%)
Jan 17, 2017 17.63 17.68 17.52 17.63 26,685 +0.03(+0.17%)
Jan 13, 2017 17.60 17.60 17.60 0 +0.00(+0.00%)
Jan 12, 2017 17.62 17.63 17.56 17.60 23,138 -0.08(-0.45%)
Jan 11, 2017 17.79 17.90 17.60 17.68 10,807 -0.02(-0.11%)
Jan 10, 2017 17.32 17.80 17.32 17.70 27,344 +0.37(+2.14%)
Jan 09, 2017 17.75 17.75 17.17 17.33 20,838 -0.57(-3.18%)
Jan 06, 2017 17.97 18.05 17.42 17.90 29,397 +0.07(+0.39%)
Jan 05, 2017 17.79 18.20 17.50 17.83 38,868 -0.03(-0.17%)
Jan 04, 2017 17.96 17.96 17.21 17.86 23,317 +0.07(+0.39%)
Jan 03, 2017 18.28 18.28 17.59 17.79 21,206 -0.23(-1.28%)
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%)
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.