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 31, 2011 22.05 22.19 22.00 22.12 42,876 -0.11(-0.49%)
Mar 30, 2011 22.23 22.24 21.79 22.23 24,742 +0.62(+2.87%)
Mar 29, 2011 21.81 21.81 21.48 21.61 8,837 -0.12(-0.55%)
Mar 28, 2011 21.86 22.09 21.71 21.73 10,482 +0.08(+0.37%)
Mar 25, 2011 22.25 22.36 21.63 21.65 21,238 -0.45(-2.04%)
Mar 24, 2011 22.00 22.15 22.00 22.10 14,529 +0.18(+0.82%)
Mar 23, 2011 22.06 22.10 21.63 21.92 21,971 -0.17(-0.77%)
Mar 22, 2011 22.14 22.16 22.03 22.09 13,044 -0.02(-0.09%)
Mar 21, 2011 22.02 22.14 21.88 22.11 55,398 +0.30(+1.38%)
Mar 18, 2011 21.88 22.00 21.50 21.81 74,274 +0.11(+0.51%)
Mar 17, 2011 21.01 21.87 21.01 21.70 66,511 +1.85(+9.32%)
Mar 16, 2011 19.65 20.00 19.35 19.85 36,218 +0.08(+0.40%)
Mar 15, 2011 19.06 20.11 19.06 19.77 21,726 -0.09(-0.45%)
Mar 14, 2011 19.07 19.99 19.06 19.86 12,321 +0.44(+2.27%)
Mar 11, 2011 19.67 19.89 19.35 19.42 24,668 -0.30(-1.52%)
Mar 10, 2011 20.61 20.68 19.50 19.72 28,540 -1.32(-6.27%)
Mar 09, 2011 20.54 21.10 20.50 21.04 4,818 +0.42(+2.04%)
Mar 08, 2011 19.60 20.89 19.12 20.62 21,503 +0.99(+5.04%)
Mar 07, 2011 20.38 20.53 19.29 19.63 14,580 -0.55(-2.73%)
Mar 04, 2011 21.08 21.08 20.04 20.18 10,442 -0.90(-4.27%)
Mar 03, 2011 20.26 21.21 20.17 21.08 19,167 +1.06(+5.29%)
Mar 02, 2011 19.96 20.64 19.70 20.02 44,385 +0.00(+0.00%)
Mar 01, 2011 21.50 21.50 19.95 20.02 13,601 -1.48(-6.88%)
Feb 28, 2011 21.10 21.50 21.08 21.50 17,340 +0.06(+0.28%)
Feb 25, 2011 20.63 21.52 20.48 21.44 21,656 +0.78(+3.78%)
Feb 24, 2011 19.17 20.67 19.03 20.66 75,992 +1.59(+8.34%)
Feb 23, 2011 20.06 20.29 19.05 19.07 15,508 -0.86(-4.32%)
Feb 22, 2011 20.41 20.63 19.91 19.93 12,226 -0.83(-4.00%)
Feb 18, 2011 21.21 21.21 20.59 20.76 17,570 -0.29(-1.38%)
Feb 17, 2011 20.58 21.10 20.46 21.05 12,638 +0.49(+2.38%)
Feb 16, 2011 20.08 20.66 20.08 20.56 13,649 +0.53(+2.65%)
Feb 15, 2011 19.79 20.26 19.79 20.03 53,071 +0.23(+1.16%)
Feb 14, 2011 19.94 20.27 19.75 19.80 5,385 -0.24(-1.20%)
Feb 11, 2011 20.20 20.37 19.88 20.04 11,411 -0.29(-1.43%)
Feb 10, 2011 19.82 20.55 19.64 20.33 40,403 +0.50(+2.52%)
Feb 09, 2011 19.99 20.04 19.49 19.83 20,195 -0.33(-1.64%)
Feb 08, 2011 20.49 20.52 19.97 20.16 11,596 -0.46(-2.23%)
Feb 07, 2011 20.00 20.64 20.00 20.62 25,417 +0.59(+2.95%)
Feb 04, 2011 20.37 20.37 19.45 20.03 28,372 -0.35(-1.72%)
Feb 03, 2011 20.04 20.77 19.35 20.38 29,501 +0.22(+1.09%)
Feb 02, 2011 21.13 21.13 20.05 20.16 8,750 -1.12(-5.26%)
Feb 01, 2011 20.79 21.40 20.56 21.28 20,008 +0.66(+3.20%)
Jan 31, 2011 20.60 20.84 20.43 20.62 44,937 +0.11(+0.54%)
Jan 28, 2011 20.78 20.82 20.08 20.51 54,395 -0.30(-1.44%)
Jan 27, 2011 21.11 21.35 20.75 20.81 25,322 -0.28(-1.33%)
Jan 26, 2011 19.85 21.26 19.83 21.09 581,308 +1.23(+6.19%)
Jan 25, 2011 19.23 20.00 19.22 19.86 65,678 +0.52(+2.69%)
Jan 24, 2011 19.27 19.49 19.05 19.34 14,503 +0.15(+0.78%)
Jan 21, 2011 19.05 19.56 18.75 19.19 32,765 +0.29(+1.53%)
Jan 20, 2011 18.31 19.03 18.14 18.90 50,076 +0.47(+2.55%)
Jan 19, 2011 19.01 19.07 18.39 18.43 27,607 -0.64(-3.36%)
Jan 18, 2011 19.37 19.44 19.02 19.07 23,728 -0.45(-2.31%)
Jan 14, 2011 19.71 19.80 19.26 19.52 19,670 -0.26(-1.31%)
Jan 13, 2011 20.20 20.33 19.77 19.78 14,359 -0.52(-2.56%)
Jan 12, 2011 20.26 20.68 20.09 20.30 27,910 +0.20(+1.00%)
Jan 11, 2011 20.19 20.19 19.91 20.10 14,662 +0.00(+0.00%)
Jan 10, 2011 19.96 20.25 19.47 20.10 26,859 +0.04(+0.20%)
Jan 07, 2011 19.33 20.08 19.28 20.06 112,390 +0.82(+4.26%)
Jan 06, 2011 19.12 19.28 18.80 19.24 44,454 +0.07(+0.37%)
Jan 05, 2011 19.20 19.30 18.72 19.17 46,426 -0.08(-0.42%)
Jan 04, 2011 20.00 20.10 19.12 19.25 41,173 -0.65(-3.27%)
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.