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, 2019 1.850 3.590 1.850 3.110 3,154,218 +1.25(+67.20%)
Feb 27, 2019 2.010 2.080 1.810 1.860 373,818 -0.12(-6.06%)
Feb 26, 2019 2.140 2.170 1.960 1.980 390,007 -0.15(-7.04%)
Feb 25, 2019 2.190 2.310 2.110 2.130 264,998 -0.01(-0.47%)
Feb 22, 2019 2.170 2.280 2.110 2.140 262,900 -0.06(-2.73%)
Feb 21, 2019 2.190 2.430 2.090 2.200 294,145 -0.01(-0.45%)
Feb 20, 2019 2.790 2.790 2.070 2.210 911,650 -0.62(-21.91%)
Feb 19, 2019 3.040 3.280 2.760 2.830 323,598 -0.26(-8.41%)
Feb 15, 2019 3.100 3.200 3.030 3.090 165,800 -0.01(-0.32%)
Feb 14, 2019 3.110 3.272 2.920 3.100 331,260 -0.03(-0.96%)
Feb 13, 2019 3.300 3.600 3.120 3.130 502,927 -0.19(-5.72%)
Feb 12, 2019 4.010 4.200 3.110 3.320 1,141,222 -0.98(-22.79%)
Feb 11, 2019 4.850 4.860 4.100 4.300 685,482 -0.47(-9.85%)
Feb 08, 2019 4.170 5.000 4.100 4.770 1,817,700 +0.66(+16.06%)
Feb 07, 2019 3.840 4.240 3.760 4.110 432,491 +0.18(+4.58%)
Feb 06, 2019 4.090 4.120 3.620 3.930 952,448 -0.18(-4.38%)
Feb 05, 2019 4.340 4.690 3.820 4.110 600,765 -0.17(-3.97%)
Feb 04, 2019 3.930 5.340 3.910 4.280 2,337,883 +0.56(+15.05%)
Feb 01, 2019 3.270 3.760 3.130 3.720 539,900 +0.44(+13.41%)
Jan 31, 2019 3.270 3.500 3.140 3.280 406,872 -0.01(-0.30%)
Jan 30, 2019 2.720 3.330 2.700 3.290 633,722 +0.58(+21.40%)
Jan 29, 2019 2.760 2.850 2.660 2.710 228,312 -0.05(-1.81%)
Jan 28, 2019 2.750 2.920 2.660 2.760 473,519 -0.01(-0.36%)
Jan 25, 2019 2.580 2.950 2.580 2.770 1,053,200 +0.40(+16.88%)
Jan 24, 2019 2.150 2.780 2.150 2.370 492,238 +0.23(+10.75%)
Jan 23, 2019 2.290 2.290 2.020 2.140 397,312 -0.15(-6.55%)
Jan 22, 2019 2.520 2.620 2.270 2.290 356,534 -0.15(-6.15%)
Jan 18, 2019 2.130 2.500 2.110 2.440 495,800 +0.34(+16.19%)
Jan 17, 2019 2.060 2.160 2.000 2.100 440,797 +0.02(+0.96%)
Jan 16, 2019 2.200 2.200 1.920 2.080 223,117 -0.12(-5.45%)
Jan 15, 2019 2.190 2.280 2.060 2.200 224,332 +0.03(+1.38%)
Jan 14, 2019 2.130 2.210 1.960 2.170 153,512 +0.05(+2.36%)
Jan 11, 2019 1.870 2.160 1.860 2.120 339,200 +0.20(+10.42%)
Jan 10, 2019 1.880 1.941 1.850 1.920 296,952 +0.06(+3.23%)
Jan 09, 2019 2.000 2.050 1.850 1.860 248,722 -0.13(-6.53%)
Jan 08, 2019 2.090 2.180 1.970 1.990 208,346 -0.10(-4.78%)
Jan 07, 2019 2.180 2.540 2.050 2.090 234,738 -0.01(-0.48%)
Jan 04, 2019 1.950 2.130 1.950 2.100 273,900 +0.19(+9.66%)
Jan 03, 2019 2.170 2.170 1.910 1.915 220,704 -0.21(-10.09%)
Jan 02, 2019 1.850 2.150 1.841 2.130 342,491 +0.28(+15.14%)
Dec 31, 2018 2.010 2.050 1.750 1.850 412,100 -0.10(-5.13%)
Dec 28, 2018 1.810 2.120 1.750 1.950 369,000 +0.15(+8.33%)
Dec 27, 2018 1.770 1.860 1.770 1.800 260,400 +0.05(+2.86%)
Dec 26, 2018 1.950 2.040 1.690 1.750 557,056 -0.19(-9.79%)
Dec 24, 2018 2.100 2.140 1.910 1.940 252,300 -0.15(-7.18%)
Dec 21, 2018 2.260 2.280 2.050 2.090 355,600 -0.18(-7.93%)
Dec 20, 2018 2.290 2.370 2.260 2.270 238,444 +0.01(+0.44%)
Dec 19, 2018 2.390 2.470 2.160 2.260 450,675 -0.14(-5.83%)
Dec 18, 2018 2.590 2.720 2.390 2.400 162,246 -0.20(-7.69%)
Dec 17, 2018 2.950 3.060 2.500 2.600 446,858 -0.35(-11.86%)
Dec 14, 2018 3.100 3.190 2.950 2.950 337,100 -0.15(-4.84%)
Dec 13, 2018 3.120 3.190 3.010 3.100 243,186 -0.01(-0.32%)
Dec 12, 2018 3.130 3.260 3.100 3.110 405,537 +0.01(+0.32%)
Dec 11, 2018 3.150 3.314 3.080 3.100 153,146 -0.02(-0.64%)
Dec 10, 2018 3.200 3.320 3.080 3.120 220,737 -0.08(-2.50%)
Dec 07, 2018 3.320 3.490 3.190 3.200 196,500 -0.10(-3.03%)
Dec 06, 2018 3.430 3.450 3.265 3.300 288,766 -0.17(-4.90%)
Dec 04, 2018 3.510 3.630 3.440 3.470 209,100 +0.02(+0.58%)
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.