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, 2018 10.18 10.59 9.741 9.850 36,939 -0.32(-3.15%)
Feb 27, 2018 10.71 10.71 10.15 10.17 19,775 -0.58(-5.40%)
Feb 26, 2018 10.83 10.95 10.70 10.75 31,424 -0.18(-1.65%)
Feb 23, 2018 10.96 10.96 10.73 10.93 21,118 -0.05(-0.46%)
Feb 22, 2018 10.71 11.21 10.71 10.98 19,984 +0.23(+2.14%)
Feb 21, 2018 10.78 10.89 10.70 10.75 10,243 -0.05(-0.46%)
Feb 20, 2018 11.05 11.05 10.73 10.80 20,803 -0.28(-2.53%)
Feb 16, 2018 11.08 11.08 11.08 0 +0.57(+5.42%)
Feb 15, 2018 10.90 10.90 10.50 10.51 18,231 -0.36(-3.31%)
Feb 14, 2018 10.65 10.89 10.65 10.87 18,496 +0.06(+0.56%)
Feb 13, 2018 10.86 10.88 10.68 10.81 19,339 -0.08(-0.73%)
Feb 12, 2018 10.99 11.14 10.21 10.89 16,240 -0.11(-1.00%)
Feb 09, 2018 11.16 11.24 10.40 11.00 43,238 -0.23(-2.05%)
Feb 08, 2018 11.41 11.23 11.23 52,491 -0.13(-1.14%)
Feb 07, 2018 11.43 11.43 11.43 11.36 18,976 -0.12(-1.05%)
Feb 06, 2018 11.00 11.53 11.00 11.48 41,462 +0.23(+2.04%)
Feb 05, 2018 11.53 11.71 11.25 11.25 29,783 -0.31(-2.68%)
Feb 02, 2018 10.96 11.68 10.96 11.56 43,647 -0.10(-0.86%)
Feb 01, 2018 11.48 11.70 11.39 11.66 54,774 +0.17(+1.48%)
Jan 31, 2018 11.64 11.70 11.26 11.49 86,296 -0.07(-0.61%)
Jan 30, 2018 11.74 12.02 11.51 11.56 23,602 -0.25(-2.12%)
Jan 29, 2018 11.98 12.12 11.60 11.81 15,334 -0.18(-1.50%)
Jan 26, 2018 12.12 12.12 11.91 11.99 6,345 -0.10(-0.83%)
Jan 25, 2018 11.95 12.19 11.94 12.09 8,885 +0.07(+0.58%)
Jan 24, 2018 12.10 12.25 11.92 12.02 61,153 -0.10(-0.83%)
Jan 23, 2018 11.90 12.25 11.90 12.12 32,095 +0.14(+1.17%)
Jan 22, 2018 11.88 12.05 11.75 11.98 22,743 -0.01(-0.08%)
Jan 19, 2018 11.90 12.22 11.82 11.99 21,026 +0.02(+0.17%)
Jan 18, 2018 12.14 11.91 11.97 64,453 -0.08(-0.66%)
Jan 17, 2018 11.91 12.22 11.90 12.05 39,461 +0.07(+0.58%)
Jan 16, 2018 12.32 12.47 11.88 11.98 29,603 -0.35(-2.84%)
Jan 12, 2018 12.33 12.33 12.33 0 -0.10(-0.80%)
Jan 11, 2018 12.04 12.97 12.04 12.43 53,544 +0.38(+3.15%)
Jan 10, 2018 12.09 11.97 12.05 37,529 +0.02(+0.17%)
Jan 09, 2018 12.01 12.25 11.91 12.03 68,301 +0.02(+0.17%)
Jan 08, 2018 11.92 12.13 11.92 12.01 87,884 +0.03(+0.25%)
Jan 05, 2018 12.05 12.11 11.82 11.98 72,559 -0.07(-0.58%)
Jan 04, 2018 12.10 12.23 12.04 12.05 50,148 +0.00(+0.00%)
Jan 03, 2018 11.64 12.24 11.64 12.05 73,852 +0.44(+3.79%)
Jan 02, 2018 11.64 11.82 11.60 11.61 13,052 +0.04(+0.35%)
Dec 29, 2017 11.57 11.57 11.57 0 +0.29(+2.57%)
Dec 28, 2017 11.40 11.46 11.12 11.28 20,861 -0.23(-2.00%)
Dec 27, 2017 11.60 11.77 11.39 11.51 10,136 -0.13(-1.12%)
Dec 26, 2017 11.48 11.69 11.32 11.64 34,884 +0.26(+2.28%)
Dec 22, 2017 11.64 11.65 11.30 11.38 18,519 -0.16(-1.39%)
Dec 21, 2017 11.66 11.69 11.50 11.54 20,402 +0.08(+0.70%)
Dec 20, 2017 11.52 11.91 11.37 11.46 33,006 -0.06(-0.52%)
Dec 19, 2017 11.38 11.52 11.33 11.52 29,030 +0.13(+1.14%)
Dec 18, 2017 11.47 11.74 11.30 11.39 41,517 +0.00(+0.00%)
Dec 15, 2017 11.46 11.98 10.91 11.39 73,233 -0.05(-0.44%)
Dec 14, 2017 11.72 11.77 11.32 11.44 29,220 -0.27(-2.31%)
Dec 13, 2017 11.69 11.94 11.47 11.71 46,657 +0.08(+0.69%)
Dec 12, 2017 11.84 11.95 11.55 11.63 11,190 -0.12(-1.02%)
Dec 11, 2017 11.91 12.62 11.72 11.75 18,415 -0.14(-1.18%)
Dec 08, 2017 12.35 12.35 11.87 11.89 48,298 -0.05(-0.42%)
Dec 07, 2017 12.48 12.68 11.88 11.94 26,354 -0.04(-0.33%)
Dec 06, 2017 12.15 12.47 11.91 11.98 26,582 -0.21(-1.72%)
Dec 05, 2017 12.57 12.57 12.03 12.19 24,707 -0.37(-2.95%)
Dec 04, 2017 13.25 12.56 12.56 15,462 -0.41(-3.16%)
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.