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, 2014 44.04 44.35 44.00 44.24 33,914 +0.65(+1.49%)
Mar 28, 2014 43.21 43.91 43.21 43.59 13,388 +0.36(+0.83%)
Mar 27, 2014 42.92 43.63 42.92 43.23 10,396 +0.13(+0.30%)
Mar 26, 2014 44.74 44.74 42.89 43.10 46,283 -1.17(-2.64%)
Mar 25, 2014 44.56 44.70 43.21 44.27 7,956 +0.08(+0.18%)
Mar 24, 2014 44.62 44.62 43.18 44.19 20,201 -0.18(-0.41%)
Mar 21, 2014 44.66 45.28 44.29 44.37 67,269 +0.03(+0.07%)
Mar 20, 2014 44.97 44.97 44.05 44.34 14,293 -0.32(-0.72%)
Mar 19, 2014 44.79 44.98 44.00 44.66 17,102 -0.32(-0.71%)
Mar 18, 2014 44.19 45.00 44.05 44.98 17,835 +0.94(+2.13%)
Mar 17, 2014 44.79 44.79 43.90 44.04 8,728 -0.33(-0.74%)
Mar 14, 2014 43.78 44.67 43.78 44.37 8,066 +0.57(+1.30%)
Mar 13, 2014 44.04 44.50 43.33 43.80 16,644 -0.21(-0.48%)
Mar 12, 2014 42.71 44.13 42.71 44.01 10,320 +1.01(+2.35%)
Mar 11, 2014 44.99 44.99 42.74 43.00 17,998 -2.00(-4.44%)
Mar 10, 2014 44.40 45.00 44.10 45.00 8,963 +0.51(+1.15%)
Mar 07, 2014 44.73 44.73 44.17 44.49 9,650 -0.21(-0.47%)
Mar 06, 2014 44.86 44.89 44.56 44.70 14,341 +0.05(+0.11%)
Mar 05, 2014 44.00 44.96 43.26 44.65 14,891 +0.52(+1.18%)
Mar 04, 2014 40.65 44.71 40.65 44.13 53,509 +4.16(+10.41%)
Mar 03, 2014 39.67 40.24 39.55 39.97 8,284 -0.23(-0.57%)
Feb 28, 2014 39.98 40.47 39.82 40.20 14,702 +0.32(+0.80%)
Feb 27, 2014 39.95 41.24 39.75 39.88 7,430 -0.34(-0.85%)
Feb 26, 2014 39.85 40.27 39.66 40.22 5,124 +0.52(+1.31%)
Feb 25, 2014 39.81 40.29 39.69 39.70 7,838 -0.77(-1.90%)
Feb 24, 2014 41.30 41.30 40.24 40.47 14,143 +0.14(+0.35%)
Feb 21, 2014 40.88 41.15 40.01 40.33 18,051 -0.31(-0.76%)
Feb 20, 2014 39.20 40.75 39.20 40.64 10,610 +1.59(+4.07%)
Feb 19, 2014 39.05 39.51 38.92 39.05 21,855 -0.04(-0.10%)
Feb 18, 2014 38.14 39.21 38.14 39.09 47,365 +1.04(+2.73%)
Feb 14, 2014 37.76 38.05 38.05 38.05 9,600 +0.31(+0.82%)
Feb 13, 2014 36.98 37.82 36.94 37.74 6,799 +0.69(+1.86%)
Feb 12, 2014 36.98 37.31 36.23 37.05 20,562 -0.04(-0.11%)
Feb 11, 2014 35.90 37.15 35.55 37.09 29,683 +1.09(+3.03%)
Feb 10, 2014 36.49 36.49 35.38 36.00 25,133 -0.47(-1.29%)
Feb 07, 2014 34.95 36.47 34.95 36.47 27,857 +1.71(+4.92%)
Feb 06, 2014 34.54 35.83 34.45 34.76 16,752 +0.43(+1.25%)
Feb 05, 2014 34.64 34.82 34.31 34.33 16,366 -0.56(-1.61%)
Feb 04, 2014 35.13 36.08 34.45 34.89 38,015 -0.02(-0.06%)
Feb 03, 2014 36.93 36.93 34.51 34.91 29,156 -1.92(-5.21%)
Jan 31, 2014 37.41 37.49 36.22 36.83 29,881 -1.25(-3.28%)
Jan 30, 2014 37.11 39.42 37.11 38.08 18,381 +1.32(+3.59%)
Jan 29, 2014 36.65 37.44 36.47 36.76 13,582 -0.37(-1.00%)
Jan 28, 2014 36.71 37.16 36.46 37.13 26,793 -0.17(-0.46%)
Jan 27, 2014 37.63 37.76 37.01 37.30 16,830 -0.13(-0.35%)
Jan 24, 2014 38.64 38.64 37.41 37.43 15,064 -1.38(-3.56%)
Jan 23, 2014 39.30 39.67 38.62 38.81 8,954 -0.57(-1.45%)
Jan 22, 2014 39.59 40.43 39.11 39.38 5,448 -0.31(-0.78%)
Jan 21, 2014 39.13 39.87 39.13 39.69 8,593 +0.83(+2.14%)
Jan 17, 2014 39.17 38.86 38.86 38.86 13,200 -0.54(-1.37%)
Jan 16, 2014 39.29 39.68 39.12 39.40 11,252 -0.08(-0.20%)
Jan 15, 2014 39.60 40.05 39.29 39.48 19,492 -0.12(-0.30%)
Jan 14, 2014 39.19 39.87 39.19 39.60 11,145 +0.52(+1.33%)
Jan 13, 2014 39.89 40.05 38.59 39.08 18,252 -1.05(-2.62%)
Jan 10, 2014 40.69 40.88 39.76 40.13 23,422 -0.68(-1.67%)
Jan 09, 2014 41.57 41.57 40.29 40.81 14,743 -0.50(-1.21%)
Jan 08, 2014 42.04 42.42 41.13 41.31 8,172 -1.31(-3.07%)
Jan 07, 2014 42.83 43.13 42.32 42.62 10,511 -0.01(-0.02%)
Jan 06, 2014 42.93 42.93 41.87 42.63 30,283 -0.28(-0.65%)
Jan 03, 2014 42.55 43.25 42.13 42.91 20,162 +0.39(+0.92%)
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.