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, 2016 18.14 19.13 17.91 18.89 260,341 +0.45(+2.44%)
Mar 30, 2016 19.00 19.00 17.74 18.44 64,057 -0.33(-1.76%)
Mar 29, 2016 18.05 19.09 17.50 18.77 54,913 +0.62(+3.42%)
Mar 28, 2016 18.69 18.69 18.01 18.15 59,433 -0.49(-2.63%)
Mar 24, 2016 18.53 18.64 18.64 18.64 71,100 +0.02(+0.11%)
Mar 23, 2016 19.38 19.65 18.50 18.62 122,080 -1.00(-5.10%)
Mar 22, 2016 19.03 19.87 18.53 19.62 63,059 +0.62(+3.26%)
Mar 21, 2016 19.56 19.75 18.75 19.00 59,282 -0.66(-3.36%)
Mar 18, 2016 19.24 19.77 18.67 19.66 113,350 +0.60(+3.15%)
Mar 17, 2016 18.65 19.80 18.41 19.06 98,923 +0.42(+2.25%)
Mar 16, 2016 18.77 18.86 18.42 18.64 76,983 -0.13(-0.69%)
Mar 15, 2016 19.38 19.60 18.48 18.77 84,930 -0.68(-3.50%)
Mar 14, 2016 19.41 19.78 18.95 19.45 61,613 +0.12(+0.62%)
Mar 11, 2016 19.15 19.48 18.87 19.33 72,030 +0.52(+2.76%)
Mar 10, 2016 19.38 19.65 18.25 18.81 84,385 -0.55(-2.84%)
Mar 09, 2016 19.00 19.69 18.48 19.36 53,823 +0.58(+3.09%)
Mar 08, 2016 19.55 19.67 18.63 18.78 73,639 -0.74(-3.79%)
Mar 07, 2016 19.27 19.77 19.01 19.52 64,725 +0.29(+1.51%)
Mar 04, 2016 18.22 18.78 18.22 19.23 92,503 +0.91(+4.97%)
Mar 03, 2016 18.09 18.66 17.90 18.32 71,977 +0.27(+1.50%)
Mar 02, 2016 18.10 18.30 17.73 18.05 48,291 -0.04(-0.22%)
Mar 01, 2016 18.25 18.67 17.97 18.09 97,430 -0.15(-0.82%)
Feb 29, 2016 17.23 18.29 17.08 18.24 118,191 +1.09(+6.36%)
Feb 26, 2016 16.95 17.37 16.35 17.15 47,122 +0.30(+1.78%)
Feb 25, 2016 16.25 16.89 15.67 16.85 118,323 +0.19(+1.14%)
Feb 24, 2016 16.55 16.73 15.79 16.66 17,872 +0.79(+4.98%)
Feb 23, 2016 16.36 16.80 15.86 15.87 19,636 -0.65(-3.93%)
Feb 22, 2016 16.20 17.23 16.01 16.52 48,502 +0.94(+6.03%)
Feb 19, 2016 15.56 15.75 15.29 15.58 23,607 +0.00(+0.00%)
Feb 18, 2016 15.55 15.74 15.50 15.58 20,518 +0.00(+0.00%)
Feb 17, 2016 16.06 16.31 15.28 15.58 58,767 -0.03(-0.19%)
Feb 16, 2016 15.35 15.77 15.17 15.61 41,249 +0.56(+3.72%)
Feb 12, 2016 15.20 15.05 15.05 15.05 64,300 +0.04(+0.27%)
Feb 11, 2016 15.69 16.10 15.01 15.01 26,305 -0.87(-5.48%)
Feb 10, 2016 16.57 16.82 15.84 15.88 22,537 -0.20(-1.24%)
Feb 09, 2016 16.21 17.50 15.65 16.08 17,824 -0.41(-2.49%)
Feb 08, 2016 16.14 17.86 16.14 16.49 16,541 +0.20(+1.23%)
Feb 05, 2016 16.96 17.52 16.21 16.29 35,826 -0.86(-5.01%)
Feb 04, 2016 17.11 17.95 17.02 17.15 22,529 +0.03(+0.18%)
Feb 03, 2016 16.99 17.26 16.37 17.12 18,294 +0.39(+2.33%)
Feb 02, 2016 17.49 17.49 16.48 16.73 23,605 -0.98(-5.53%)
Feb 01, 2016 17.78 18.13 17.49 17.71 20,759 -0.42(-2.32%)
Jan 29, 2016 16.82 18.13 16.74 18.13 44,228 +1.51(+9.09%)
Jan 28, 2016 17.06 17.36 16.15 16.62 23,609 +0.10(+0.61%)
Jan 27, 2016 17.55 17.71 16.46 16.52 23,523 -0.93(-5.33%)
Jan 26, 2016 16.50 17.53 16.27 17.45 26,722 +1.24(+7.65%)
Jan 25, 2016 17.37 17.37 16.11 16.21 21,997 -1.25(-7.16%)
Jan 22, 2016 17.25 17.76 16.49 17.46 39,462 +0.63(+3.74%)
Jan 21, 2016 16.26 17.50 16.26 16.83 28,298 +0.50(+3.06%)
Jan 20, 2016 16.13 16.80 15.65 16.33 58,219 -0.03(-0.18%)
Jan 19, 2016 17.20 17.22 16.20 16.36 33,509 -0.69(-4.05%)
Jan 15, 2016 17.06 17.05 17.05 17.05 33,400 -0.56(-3.18%)
Jan 14, 2016 17.00 17.81 16.79 17.61 32,174 +0.66(+3.89%)
Jan 13, 2016 17.66 17.87 16.75 16.95 38,027 -0.58(-3.31%)
Jan 12, 2016 18.31 18.42 17.26 17.53 80,994 -0.51(-2.83%)
Jan 11, 2016 18.58 18.58 17.45 18.04 28,337 -0.20(-1.10%)
Jan 08, 2016 18.37 18.49 17.66 18.24 34,141 -0.07(-0.38%)
Jan 07, 2016 18.00 18.90 17.79 18.31 58,645 -0.11(-0.60%)
Jan 06, 2016 18.30 18.65 17.73 18.42 38,826 -0.22(-1.18%)
Jan 05, 2016 17.96 18.72 17.83 18.64 27,682 +0.05(+0.27%)
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.