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 (%)
Apr 28, 2006 35.50 36.50 34.00 35.98 44,000 +0.08(+0.22%)
Apr 27, 2006 34.97 35.99 34.97 35.90 73,366 -0.19(-0.53%)
Apr 26, 2006 35.46 36.10 34.82 36.09 644,141 +1.09(+3.11%)
Apr 25, 2006 34.74 35.02 34.57 35.00 41,762 +0.30(+0.86%)
Apr 24, 2006 35.11 35.11 34.03 34.70 31,779 -0.38(-1.08%)
Apr 21, 2006 35.65 35.65 34.25 35.08 26,471 +0.01(+0.03%)
Apr 20, 2006 35.55 35.55 34.80 35.07 39,979 -0.55(-1.54%)
Apr 19, 2006 35.18 35.70 34.30 35.62 40,408 +0.89(+2.56%)
Apr 18, 2006 34.59 34.75 34.40 34.73 27,741 +0.03(+0.09%)
Apr 17, 2006 34.65 34.70 34.25 34.70 24,939 +0.38(+1.11%)
Apr 13, 2006 34.94 34.94 34.12 34.32 17,130 -0.44(-1.27%)
Apr 12, 2006 34.50 34.76 34.27 34.76 34,012 +0.26(+0.75%)
Apr 11, 2006 34.79 34.80 33.60 34.50 69,665 -0.25(-0.72%)
Apr 10, 2006 34.50 34.80 33.88 34.75 147,244 +0.35(+1.02%)
Apr 07, 2006 35.00 35.00 34.10 34.40 1,137,516 -1.25(-3.51%)
Apr 06, 2006 37.72 38.00 35.64 35.65 63,068 -2.35(-6.18%)
Apr 05, 2006 37.60 38.54 37.43 38.00 13,891 +0.60(+1.60%)
Apr 04, 2006 34.50 37.97 34.13 37.40 10,407 +3.41(+10.03%)
Apr 03, 2006 36.44 36.44 33.78 33.99 10,020 -2.73(-7.43%)
Mar 31, 2006 36.41 36.93 36.02 36.72 11,122 +0.70(+1.94%)
Mar 30, 2006 37.32 37.32 35.51 36.02 9,816 -0.46(-1.26%)
Mar 29, 2006 36.75 38.09 35.87 36.48 2,200 -0.24(-0.65%)
Mar 28, 2006 37.34 37.34 36.13 36.72 5,968 -0.18(-0.49%)
Mar 27, 2006 36.85 37.10 36.47 36.90 18,846 +0.46(+1.26%)
Mar 24, 2006 37.10 37.10 36.00 36.44 4,997 -0.63(-1.70%)
Mar 23, 2006 37.16 37.32 37.07 37.07 8,200 -0.15(-0.40%)
Mar 22, 2006 37.13 37.35 37.10 37.22 5,200 -0.08(-0.21%)
Mar 21, 2006 37.06 37.50 37.06 37.30 29,104 -0.22(-0.59%)
Mar 20, 2006 35.66 37.52 35.66 37.52 18,446 +1.52(+4.22%)
Mar 17, 2006 36.00 36.97 35.82 36.00 8,125 -0.01(-0.03%)
Mar 16, 2006 36.06 36.40 35.81 36.01 7,381 -0.57(-1.56%)
Mar 15, 2006 36.50 36.90 36.50 36.58 1,811 -0.18(-0.49%)
Mar 14, 2006 36.84 37.00 36.25 36.76 19,371 +0.08(+0.22%)
Mar 13, 2006 36.56 37.50 35.71 36.68 3,198 -0.06(-0.16%)
Mar 10, 2006 36.57 36.80 36.57 36.74 2,148 -0.01(-0.03%)
Mar 09, 2006 36.10 36.75 36.10 36.75 778 +0.50(+1.38%)
Mar 08, 2006 36.00 36.98 36.00 36.25 4,580 -0.10(-0.28%)
Mar 07, 2006 36.80 37.72 36.35 36.35 2,895 -1.40(-3.71%)
Mar 06, 2006 34.50 38.13 30.00 37.75 6,015 -1.05(-2.71%)
Mar 03, 2006 39.20 39.20 37.83 38.80 1,001 -0.34(-0.87%)
Mar 02, 2006 37.50 39.48 35.73 39.14 5,008 +0.83(+2.17%)
Mar 01, 2006 38.55 38.57 37.62 38.31 2,000 -0.68(-1.74%)
Feb 28, 2006 37.95 38.99 37.78 38.99 10,200 +1.04(+2.74%)
Feb 27, 2006 36.86 38.20 36.07 37.95 18,205 +0.45(+1.20%)
Feb 24, 2006 37.96 37.96 37.50 37.50 800 -0.25(-0.66%)
Feb 23, 2006 36.80 37.75 36.50 37.75 4,780 +0.49(+1.32%)
Feb 22, 2006 36.40 37.31 35.21 37.26 3,802 +0.86(+2.36%)
Feb 21, 2006 36.40 36.40 36.40 36.40 100 -0.10(-0.27%)
Feb 17, 2006 36.98 37.69 36.50 36.50 1,500 -0.48(-1.30%)
Feb 16, 2006 37.88 37.88 36.19 36.98 3,300 +0.48(+1.32%)
Feb 15, 2006 37.89 37.89 36.43 36.50 11,500 +0.66(+1.84%)
Feb 14, 2006 35.10 37.29 35.10 35.84 2,995 +0.77(+2.20%)
Feb 13, 2006 35.11 35.37 34.56 35.07 3,200 -0.39(-1.10%)
Feb 10, 2006 35.41 36.84 35.17 35.46 9,501 -1.54(-4.16%)
Feb 09, 2006 37.83 38.00 36.89 37.00 4,555 +0.61(+1.68%)
Feb 08, 2006 38.05 38.05 35.50 36.39 8,392 -1.71(-4.49%)
Feb 07, 2006 36.02 38.20 36.02 38.10 1,340 +0.25(+0.66%)
Feb 06, 2006 38.20 38.20 36.50 37.85 3,840 -0.04(-0.11%)
Feb 03, 2006 38.00 38.00 36.76 37.89 1,949 +0.14(+0.37%)
Feb 02, 2006 36.98 37.75 36.75 37.75 2,565 +1.01(+2.75%)
Feb 01, 2006 35.40 37.00 35.40 36.74 1,448 +1.23(+3.46%)
Jan 31, 2006 35.06 36.45 35.06 35.51 2,468 -0.49(-1.36%)
Jan 30, 2006 33.22 36.00 33.22 36.00 2,831 +0.81(+2.30%)
Jan 27, 2006 35.00 35.25 34.12 35.19 11,490 +0.22(+0.63%)
Jan 26, 2006 34.00 35.00 34.00 34.97 3,219 +0.92(+2.70%)
Jan 25, 2006 34.00 34.49 33.75 34.05 2,777 +0.00(+0.00%)
Jan 24, 2006 34.06 34.27 34.00 34.05 4,754 -0.10(-0.29%)
Jan 23, 2006 34.40 34.59 34.00 34.15 5,042 -0.60(-1.73%)
Jan 20, 2006 33.39 34.85 33.39 34.75 7,450 +0.66(+1.94%)
Jan 19, 2006 32.50 34.10 32.50 34.09 15,056 +0.99(+2.99%)
Jan 18, 2006 34.10 34.10 32.56 33.10 25,047 -1.00(-2.93%)
Jan 17, 2006 33.53 34.47 33.53 34.10 5,677 +0.10(+0.29%)
Jan 13, 2006 33.30 34.00 33.05 34.00 5,801 +0.20(+0.59%)
Jan 12, 2006 32.44 33.99 32.44 33.80 4,400 +0.96(+2.92%)
Jan 11, 2006 33.75 33.75 32.60 32.84 5,850 -0.64(-1.91%)
Jan 10, 2006 32.49 33.85 29.00 33.48 4,089 +1.43(+4.46%)
Jan 09, 2006 31.61 32.50 31.06 32.05 4,414 +0.04(+0.12%)
Jan 06, 2006 31.42 32.01 31.42 32.01 4,720 +0.05(+0.16%)
Jan 05, 2006 31.41 31.99 31.41 31.96 2,888 +0.46(+1.46%)
Jan 04, 2006 30.55 32.97 30.26 31.50 10,778 +1.00(+3.28%)
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.