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, 2015 30.92 30.92 29.85 30.08 70,987 -0.92(-2.97%)
Mar 30, 2015 31.52 32.00 30.75 31.00 45,328 -0.64(-2.02%)
Mar 27, 2015 31.70 31.91 31.20 31.64 49,617 +0.01(+0.03%)
Mar 26, 2015 30.56 32.00 30.20 31.63 81,034 +1.10(+3.60%)
Mar 25, 2015 33.83 33.83 30.46 30.53 46,033 -3.46(-10.18%)
Mar 24, 2015 33.00 34.00 33.00 33.99 45,939 +1.12(+3.41%)
Mar 23, 2015 31.88 33.35 31.46 32.87 24,846 +0.81(+2.53%)
Mar 20, 2015 30.68 32.67 30.68 32.06 79,026 +1.40(+4.57%)
Mar 19, 2015 30.35 30.96 30.35 30.66 14,979 +0.08(+0.26%)
Mar 18, 2015 30.38 31.20 30.33 30.58 13,419 -0.24(-0.78%)
Mar 17, 2015 30.79 31.15 30.74 30.82 15,321 -0.01(-0.03%)
Mar 16, 2015 31.69 31.69 30.54 30.83 17,161 -0.61(-1.94%)
Mar 13, 2015 30.19 31.71 30.00 31.44 28,350 +1.06(+3.49%)
Mar 12, 2015 30.72 30.90 30.13 30.38 29,167 +0.06(+0.20%)
Mar 11, 2015 30.36 30.89 30.25 30.32 18,157 -0.02(-0.05%)
Mar 10, 2015 30.28 30.80 30.28 30.34 23,515 -0.30(-1.00%)
Mar 09, 2015 30.72 31.31 30.52 30.64 19,073 +0.23(+0.76%)
Mar 06, 2015 31.40 32.31 30.28 30.41 18,891 -1.37(-4.31%)
Mar 05, 2015 32.05 32.09 31.59 31.78 12,361 -0.44(-1.37%)
Mar 04, 2015 32.34 32.36 32.40 32.22 13,353 -0.18(-0.56%)
Mar 03, 2015 32.76 32.90 32.24 32.40 17,632 -0.34(-1.04%)
Mar 02, 2015 32.26 32.84 32.22 32.74 22,267 +0.52(+1.61%)
Feb 27, 2015 32.94 33.07 32.22 32.22 32,954 -0.65(-1.98%)
Feb 26, 2015 32.64 33.00 32.55 32.87 13,669 +0.22(+0.67%)
Feb 25, 2015 32.50 33.07 32.50 32.65 22,907 +0.06(+0.18%)
Feb 24, 2015 32.80 33.23 32.50 32.59 17,437 -0.11(-0.34%)
Feb 23, 2015 32.65 32.89 32.36 32.70 14,415 -0.29(-0.88%)
Feb 20, 2015 33.53 33.53 32.63 32.99 19,881 -0.45(-1.35%)
Feb 19, 2015 33.56 33.79 33.00 33.44 11,820 -0.34(-1.01%)
Feb 18, 2015 33.79 34.00 33.31 33.78 11,222 -0.27(-0.79%)
Feb 17, 2015 34.43 34.60 33.95 34.05 30,240 -0.25(-0.73%)
Feb 13, 2015 34.44 34.30 34.30 34.30 30,700 -0.44(-1.27%)
Feb 12, 2015 34.92 35.02 34.47 34.74 18,240 +0.28(+0.81%)
Feb 11, 2015 35.34 35.34 34.44 34.46 12,256 -0.54(-1.54%)
Feb 10, 2015 35.29 35.29 34.07 35.00 14,377 +0.12(+0.34%)
Feb 09, 2015 34.58 35.57 34.58 34.88 18,195 -0.14(-0.40%)
Feb 06, 2015 34.98 36.06 34.83 35.02 27,132 -0.23(-0.65%)
Feb 05, 2015 34.55 35.40 34.52 35.25 20,650 +0.70(+2.03%)
Feb 04, 2015 34.66 35.58 34.34 34.55 21,482 -0.44(-1.26%)
Feb 03, 2015 35.31 36.54 34.68 34.99 32,803 +0.13(+0.37%)
Feb 02, 2015 34.41 34.90 33.62 34.86 14,485 +0.65(+1.90%)
Jan 30, 2015 34.05 34.77 33.66 34.21 36,339 -0.27(-0.78%)
Jan 29, 2015 33.37 34.48 33.37 34.48 21,674 +1.01(+3.02%)
Jan 28, 2015 34.65 34.84 33.44 33.47 18,232 -1.18(-3.41%)
Jan 27, 2015 35.34 36.14 34.27 34.65 16,420 -1.07(-3.00%)
Jan 26, 2015 35.20 36.21 35.20 35.72 14,799 +0.41(+1.16%)
Jan 23, 2015 35.09 35.69 34.57 35.31 14,727 +0.10(+0.28%)
Jan 22, 2015 34.07 35.66 33.05 35.21 27,966 +1.64(+4.89%)
Jan 21, 2015 34.21 34.60 33.33 33.57 16,390 -0.52(-1.53%)
Jan 20, 2015 34.75 35.10 34.00 34.09 18,966 -0.50(-1.45%)
Jan 16, 2015 33.10 34.83 33.10 34.59 23,054 +1.36(+4.09%)
Jan 15, 2015 34.60 34.73 32.21 33.23 37,991 -1.03(-3.01%)
Jan 14, 2015 34.16 34.74 34.03 34.26 10,358 -0.48(-1.38%)
Jan 13, 2015 34.48 35.43 34.02 34.74 16,611 +0.51(+1.49%)
Jan 12, 2015 35.52 35.62 34.02 34.23 14,893 -0.91(-2.59%)
Jan 09, 2015 35.52 36.00 34.95 35.14 12,247 -0.56(-1.57%)
Jan 08, 2015 35.49 36.00 35.17 35.70 15,523 +0.36(+1.02%)
Jan 07, 2015 35.95 35.95 34.81 35.34 12,704 -0.12(-0.34%)
Jan 06, 2015 37.46 37.61 35.24 35.46 22,261 -1.98(-5.29%)
Jan 05, 2015 37.74 37.91 37.11 37.44 10,499 -0.70(-1.84%)
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.