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 (%)
Mar 30, 2007 27.30 27.48 26.25 27.06 36,285 -0.17(-0.62%)
Mar 29, 2007 27.53 27.80 26.54 27.23 27,765 -0.08(-0.29%)
Mar 28, 2007 27.89 27.89 27.23 27.31 23,669 -0.75(-2.67%)
Mar 27, 2007 28.44 28.50 27.89 28.06 56,242 -0.53(-1.85%)
Mar 26, 2007 28.32 28.62 27.92 28.59 7,833 +0.42(+1.49%)
Mar 23, 2007 28.66 28.80 28.01 28.17 31,661 -0.36(-1.26%)
Mar 22, 2007 29.08 29.18 28.40 28.53 24,918 -0.40(-1.38%)
Mar 21, 2007 27.80 29.13 27.51 28.93 36,652 +1.17(+4.21%)
Mar 20, 2007 27.08 27.76 26.99 27.76 19,225 +0.61(+2.25%)
Mar 19, 2007 26.10 27.36 26.10 27.15 25,768 +1.20(+4.62%)
Mar 16, 2007 26.64 26.65 25.57 25.95 101,407 -0.70(-2.63%)
Mar 15, 2007 25.86 26.65 25.82 26.65 19,877 +0.76(+2.94%)
Mar 14, 2007 25.47 25.89 25.35 25.89 12,860 +0.17(+0.66%)
Mar 13, 2007 26.39 26.40 25.50 25.72 48,402 -0.67(-2.54%)
Mar 12, 2007 26.01 26.55 25.95 26.39 13,386 +0.24(+0.92%)
Mar 09, 2007 26.43 26.62 25.72 26.15 19,318 -0.02(-0.08%)
Mar 08, 2007 26.00 26.56 26.00 26.17 29,105 +0.33(+1.28%)
Mar 07, 2007 25.92 26.34 25.78 25.84 23,798 -0.01(-0.04%)
Mar 06, 2007 26.05 26.25 25.54 25.85 21,470 +0.09(+0.35%)
Mar 05, 2007 25.03 26.34 25.03 25.76 30,503 -0.44(-1.68%)
Mar 02, 2007 27.71 28.02 25.76 26.20 73,345 -1.95(-6.93%)
Mar 01, 2007 27.34 28.30 26.80 28.15 28,023 +0.17(+0.61%)
Feb 28, 2007 27.50 28.54 27.50 27.98 45,264 +0.92(+3.40%)
Feb 27, 2007 29.40 29.51 27.00 27.06 53,434 -2.39(-8.12%)
Feb 26, 2007 29.68 29.96 29.45 29.45 20,074 -0.03(-0.10%)
Feb 23, 2007 29.51 29.75 29.40 29.48 14,326 -0.13(-0.44%)
Feb 22, 2007 29.34 29.74 29.34 29.61 24,007 +0.24(+0.82%)
Feb 21, 2007 28.90 29.54 28.90 29.37 26,159 +0.34(+1.17%)
Feb 20, 2007 28.85 29.18 28.80 29.03 30,516 +0.16(+0.55%)
Feb 16, 2007 28.95 29.10 28.75 28.87 25,957 +0.03(+0.10%)
Feb 15, 2007 29.55 29.95 28.65 28.84 44,079 -0.49(-1.67%)
Feb 14, 2007 30.08 30.32 29.25 29.33 34,651 -0.79(-2.62%)
Feb 13, 2007 30.06 30.14 29.71 30.12 18,977 +0.06(+0.20%)
Feb 12, 2007 29.92 30.16 29.30 30.06 51,024 +0.24(+0.80%)
Feb 09, 2007 30.09 30.31 29.50 29.82 29,814 -0.35(-1.16%)
Feb 08, 2007 30.29 30.41 29.99 30.17 30,060 -0.02(-0.07%)
Feb 07, 2007 30.26 30.37 30.10 30.19 22,496 +0.19(+0.63%)
Feb 06, 2007 30.61 30.71 29.99 30.00 64,743 -0.61(-1.99%)
Feb 05, 2007 30.35 30.72 30.09 30.61 34,459 +0.16(+0.53%)
Feb 02, 2007 30.36 30.63 30.34 30.45 27,173 +0.11(+0.36%)
Feb 01, 2007 30.12 30.70 30.00 30.34 32,552 +0.26(+0.86%)
Jan 31, 2007 30.35 30.50 29.79 30.08 55,107 -0.38(-1.25%)
Jan 30, 2007 30.30 30.46 30.09 30.46 15,507 +0.20(+0.66%)
Jan 29, 2007 29.72 30.42 29.70 30.26 28,506 +0.40(+1.34%)
Jan 26, 2007 30.13 30.35 29.40 29.86 32,780 -0.34(-1.13%)
Jan 25, 2007 31.12 31.20 30.03 30.20 40,009 -1.01(-3.24%)
Jan 24, 2007 30.71 31.40 30.71 31.21 48,711 +0.61(+1.99%)
Jan 23, 2007 31.08 31.60 30.40 30.60 44,950 -0.58(-1.86%)
Jan 22, 2007 30.87 31.56 30.83 31.18 27,745 -0.17(-0.54%)
Jan 19, 2007 30.83 31.73 30.81 31.35 15,574 +0.48(+1.55%)
Jan 18, 2007 31.31 31.63 30.83 30.87 19,067 -0.54(-1.72%)
Jan 17, 2007 30.96 31.93 30.77 31.41 33,103 +0.26(+0.83%)
Jan 16, 2007 30.87 31.71 30.08 31.15 65,712 +0.47(+1.53%)
Jan 12, 2007 29.85 30.68 29.54 30.68 16,084 +0.79(+2.64%)
Jan 11, 2007 30.51 31.09 29.44 29.89 25,217 -0.50(-1.65%)
Jan 10, 2007 30.59 31.52 30.09 30.39 33,919 -0.45(-1.46%)
Jan 09, 2007 29.89 30.91 29.27 30.84 50,995 +1.10(+3.70%)
Jan 08, 2007 30.26 31.01 29.36 29.74 53,478 -0.80(-2.62%)
Jan 05, 2007 31.40 31.40 30.25 30.54 48,047 -1.07(-3.39%)
Jan 04, 2007 32.47 32.47 31.41 31.61 26,701 -0.94(-2.89%)
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.