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 30, 2008 37.19 37.85 36.71 37.57 50,605 +0.57(+1.54%)
Apr 29, 2008 37.27 37.27 36.59 37.00 33,868 -0.25(-0.67%)
Apr 28, 2008 36.53 37.49 36.42 37.25 25,154 +1.13(+3.13%)
Apr 25, 2008 37.72 37.72 35.99 36.12 33,365 -1.37(-3.65%)
Apr 24, 2008 36.76 37.80 36.00 37.49 27,673 +0.89(+2.43%)
Apr 23, 2008 36.74 37.08 33.47 36.60 37,032 +0.03(+0.08%)
Apr 22, 2008 37.30 37.94 35.49 36.57 44,556 -0.98(-2.61%)
Apr 21, 2008 37.42 37.79 36.74 37.55 31,490 -0.25(-0.66%)
Apr 18, 2008 37.71 37.84 37.03 37.80 34,303 +0.43(+1.15%)
Apr 17, 2008 37.05 37.49 36.98 37.37 31,955 +0.23(+0.62%)
Apr 16, 2008 36.80 37.20 36.38 37.14 48,365 +0.54(+1.48%)
Apr 15, 2008 36.09 36.60 35.82 36.60 60,710 +0.68(+1.89%)
Apr 14, 2008 35.40 36.40 35.40 35.92 117,405 +0.44(+1.24%)
Apr 11, 2008 36.15 36.22 35.26 35.48 32,594 -0.66(-1.83%)
Apr 10, 2008 35.99 36.37 34.97 36.14 37,356 +0.21(+0.58%)
Apr 09, 2008 35.74 36.40 35.07 35.93 49,344 +0.19(+0.53%)
Apr 08, 2008 34.79 35.84 34.79 35.74 16,089 +0.53(+1.51%)
Apr 07, 2008 35.08 35.85 34.56 35.21 47,820 +0.30(+0.86%)
Apr 04, 2008 33.93 35.00 33.47 34.91 22,506 +1.14(+3.38%)
Apr 03, 2008 34.00 34.62 33.48 33.77 29,157 -0.35(-1.03%)
Apr 02, 2008 33.16 34.18 32.14 34.12 26,893 +1.02(+3.08%)
Apr 01, 2008 32.18 33.25 32.18 33.10 25,860 +1.56(+4.95%)
Mar 31, 2008 31.41 32.00 30.68 31.54 20,951 +0.24(+0.77%)
Mar 28, 2008 31.28 31.52 31.00 31.30 17,019 -0.25(-0.79%)
Mar 27, 2008 31.90 31.93 31.37 31.55 39,346 -0.28(-0.88%)
Mar 26, 2008 31.83 31.97 31.18 31.83 80,165 -0.17(-0.53%)
Mar 25, 2008 32.01 32.25 31.82 32.00 36,780 +0.06(+0.19%)
Mar 24, 2008 32.50 32.50 31.26 31.94 47,583 -0.79(-2.41%)
Mar 21, 2008 32.19 33.04 31.01 32.73 170,228 +0.00(+0.00%)
Mar 20, 2008 32.19 33.04 31.01 32.73 170,228 +1.23(+3.90%)
Mar 19, 2008 32.13 32.70 31.07 31.50 68,175 -0.33(-1.04%)
Mar 18, 2008 31.00 31.88 30.56 31.83 38,955 +1.65(+5.47%)
Mar 17, 2008 29.26 31.00 29.26 30.18 15,145 +0.01(+0.03%)
Mar 14, 2008 31.31 31.31 30.17 30.17 23,614 -0.93(-2.99%)
Mar 13, 2008 30.54 31.23 30.09 31.10 45,514 +0.27(+0.88%)
Mar 12, 2008 32.39 32.39 30.68 30.83 27,885 -1.13(-3.54%)
Mar 11, 2008 30.74 31.96 30.56 31.96 28,147 +2.10(+7.03%)
Mar 10, 2008 29.50 29.98 28.33 29.86 28,720 +0.64(+2.19%)
Mar 07, 2008 29.15 30.19 28.06 29.22 14,214 +0.00(+0.00%)
Mar 06, 2008 30.47 30.69 29.22 29.22 19,624 -0.97(-3.21%)
Mar 05, 2008 30.21 30.21 29.24 30.19 18,180 +0.19(+0.63%)
Mar 04, 2008 29.91 30.63 29.17 30.00 10,299 -0.29(-0.96%)
Mar 03, 2008 29.85 30.62 28.35 30.29 35,906 +0.03(+0.10%)
Feb 29, 2008 29.69 30.33 29.30 30.26 30,599 +0.04(+0.13%)
Feb 28, 2008 30.45 30.74 29.70 30.22 20,290 -0.54(-1.76%)
Feb 27, 2008 31.38 32.00 30.46 30.76 84,645 -0.99(-3.12%)
Feb 26, 2008 31.59 32.20 30.19 31.75 22,672 +0.01(+0.03%)
Feb 25, 2008 31.16 31.90 30.61 31.74 16,105 +0.65(+2.09%)
Feb 22, 2008 29.46 31.19 29.46 31.09 97,388 +1.72(+5.86%)
Feb 21, 2008 30.23 30.70 29.11 29.37 13,577 -0.59(-1.97%)
Feb 20, 2008 29.54 30.02 29.26 29.96 14,826 +0.27(+0.91%)
Feb 19, 2008 30.02 30.56 29.39 29.69 15,493 +0.12(+0.41%)
Feb 18, 2008 30.30 30.30 29.27 29.57 32,313 +0.00(+0.00%)
Feb 15, 2008 30.30 30.30 29.27 29.57 32,313 -0.89(-2.92%)
Feb 14, 2008 31.95 32.00 30.19 30.46 17,478 -1.48(-4.63%)
Feb 13, 2008 30.67 31.95 30.67 31.94 24,092 +1.52(+5.00%)
Feb 12, 2008 29.48 30.52 29.13 30.42 30,572 +1.15(+3.93%)
Feb 11, 2008 30.10 30.18 29.27 29.27 17,673 -0.76(-2.53%)
Feb 08, 2008 31.06 31.06 29.57 30.03 17,052 -1.04(-3.35%)
Feb 07, 2008 29.78 31.07 29.78 31.07 20,712 +1.18(+3.95%)
Feb 06, 2008 30.78 30.98 29.53 29.89 29,478 -0.58(-1.90%)
Feb 05, 2008 29.89 31.01 29.89 30.47 41,446 -0.10(-0.33%)
Feb 04, 2008 31.42 31.42 30.43 30.57 24,871 -0.87(-2.77%)
Feb 01, 2008 31.22 31.58 30.42 31.44 22,732 +0.41(+1.32%)
Jan 31, 2008 29.47 31.18 29.13 31.03 17,975 +1.05(+3.50%)
Jan 30, 2008 29.78 31.23 29.45 29.98 29,179 -0.08(-0.27%)
Jan 29, 2008 30.73 30.73 29.49 30.06 14,678 -0.42(-1.38%)
Jan 28, 2008 29.71 30.79 29.71 30.48 23,366 +0.65(+2.18%)
Jan 25, 2008 31.25 31.27 29.66 29.83 26,150 -0.92(-2.99%)
Jan 24, 2008 32.05 32.05 30.05 30.75 32,034 -1.18(-3.70%)
Jan 23, 2008 29.03 32.52 28.86 31.93 36,305 +2.15(+7.22%)
Jan 22, 2008 28.67 31.84 28.66 29.78 19,205 -0.02(-0.07%)
Jan 21, 2008 29.37 31.13 28.18 29.80 59,525 +0.00(+0.00%)
Jan 18, 2008 29.37 31.13 28.18 29.80 59,525 +0.25(+0.85%)
Jan 17, 2008 31.83 31.85 29.21 29.55 27,208 -1.92(-6.10%)
Jan 16, 2008 30.43 32.10 30.36 31.47 33,146 +0.90(+2.94%)
Jan 15, 2008 30.83 31.02 29.26 30.57 35,289 -0.82(-2.61%)
Jan 14, 2008 31.98 31.98 30.16 31.39 49,038 -0.11(-0.35%)
Jan 11, 2008 32.33 32.33 31.24 31.50 32,708 -1.15(-3.52%)
Jan 10, 2008 31.53 33.18 30.68 32.65 30,123 +0.69(+2.16%)
Jan 09, 2008 30.33 32.09 30.33 31.96 38,940 +1.44(+4.72%)
Jan 08, 2008 31.33 31.77 29.86 30.52 25,260 -0.72(-2.30%)
Jan 07, 2008 31.35 31.93 30.72 31.24 49,084 -0.02(-0.06%)
Jan 04, 2008 31.60 32.83 30.71 31.26 22,511 -0.70(-2.19%)
Jan 03, 2008 31.39 32.08 30.99 31.96 48,454 +0.57(+1.82%)
Jan 02, 2008 30.91 31.92 30.91 31.39 28,460 +0.37(+1.19%)
Jan 01, 2008 31.85 31.85 30.26 31.02 38,769 +0.00(+0.00%)
Dec 31, 2007 31.85 31.85 30.26 31.02 38,769 -1.05(-3.27%)
Dec 28, 2007 32.26 33.94 30.71 32.07 26,828 -0.14(-0.43%)
Dec 27, 2007 33.70 34.05 32.14 32.21 30,458 -1.16(-3.48%)
Dec 26, 2007 31.90 33.42 31.90 33.37 38,904 +0.96(+2.96%)
Dec 24, 2007 32.54 32.89 30.44 32.41 17,364 +0.23(+0.71%)
Dec 21, 2007 32.04 33.16 31.62 32.18 98,487 +0.68(+2.16%)
Dec 20, 2007 31.71 31.71 31.14 31.50 26,603 +0.18(+0.57%)
Dec 19, 2007 31.37 31.46 31.09 31.32 23,014 -0.17(-0.54%)
Dec 18, 2007 29.77 31.89 28.57 31.49 45,499 +2.14(+7.29%)
Dec 17, 2007 30.21 30.21 29.26 29.35 18,698 -0.94(-3.10%)
Dec 14, 2007 31.32 31.54 29.06 30.29 23,822 -1.53(-4.81%)
Dec 13, 2007 30.71 31.82 30.70 31.82 10,512 +0.78(+2.51%)
Dec 12, 2007 31.67 32.20 30.27 31.04 23,748 +0.29(+0.94%)
Dec 11, 2007 32.28 33.39 30.75 30.75 36,163 -1.43(-4.44%)
Dec 10, 2007 30.82 32.88 30.82 32.18 20,974 +1.48(+4.82%)
Dec 07, 2007 32.99 33.39 30.56 30.70 31,187 -2.13(-6.49%)
Dec 06, 2007 30.87 33.21 30.87 32.83 29,969 +1.84(+5.94%)
Dec 05, 2007 29.94 32.52 29.94 30.99 26,505 +1.57(+5.34%)
Dec 04, 2007 30.09 30.09 28.39 29.42 23,247 -1.02(-3.35%)
Dec 03, 2007 32.02 32.96 30.43 30.44 32,595 -1.45(-4.55%)
Nov 30, 2007 34.02 34.05 31.85 31.89 95,693 -1.79(-5.31%)
Nov 29, 2007 32.87 33.75 32.73 33.68 57,034 +0.67(+2.03%)
Nov 28, 2007 31.08 33.01 30.38 33.01 114,243 +3.02(+10.07%)
Nov 27, 2007 28.58 30.09 28.58 29.99 26,545 +0.99(+3.41%)
Nov 26, 2007 29.51 29.51 28.46 29.00 53,151 -0.53(-1.79%)
Nov 23, 2007 29.62 29.74 29.53 29.53 17,999 +0.03(+0.10%)
Nov 21, 2007 30.08 30.43 29.42 29.50 26,896 -0.82(-2.70%)
Nov 20, 2007 29.73 30.32 29.35 30.32 32,142 +0.53(+1.78%)
Nov 19, 2007 31.19 31.19 29.26 29.79 39,498 -1.76(-5.58%)
Nov 16, 2007 32.07 32.55 31.10 31.55 34,458 -0.45(-1.41%)
Nov 15, 2007 33.70 33.70 31.24 32.00 25,765 -1.04(-3.15%)
Nov 14, 2007 35.38 35.38 32.81 33.04 46,696 -2.13(-6.06%)
Nov 13, 2007 34.05 35.35 33.22 35.17 33,238 +1.36(+4.02%)
Nov 12, 2007 33.70 34.69 33.32 33.81 19,350 +0.24(+0.71%)
Nov 09, 2007 33.21 34.04 32.03 33.57 14,244 +0.34(+1.02%)
Nov 08, 2007 32.36 33.41 32.36 33.23 16,906 +1.34(+4.20%)
Nov 07, 2007 31.77 32.80 31.77 31.89 22,395 -0.34(-1.05%)
Nov 06, 2007 31.67 32.27 30.67 32.23 18,368 +0.61(+1.93%)
Nov 05, 2007 31.20 31.95 30.08 31.62 19,601 +0.06(+0.19%)
Nov 02, 2007 31.95 32.33 31.55 31.56 18,004 +0.01(+0.03%)
Nov 01, 2007 34.03 34.03 31.33 31.55 48,983 -3.05(-8.82%)
Oct 31, 2007 33.90 34.84 33.12 34.60 11,540 +0.86(+2.55%)
Oct 30, 2007 34.75 34.99 33.57 33.74 18,306 -1.10(-3.16%)
Oct 29, 2007 34.47 35.07 34.43 34.84 16,383 +0.43(+1.25%)
Oct 26, 2007 33.50 34.58 33.50 34.41 16,922 +1.22(+3.68%)
Oct 25, 2007 33.06 33.49 32.35 33.19 9,603 +0.14(+0.42%)
Oct 24, 2007 32.56 33.47 31.91 33.05 120,200 +0.18(+0.55%)
Oct 23, 2007 33.27 33.27 31.81 32.87 17,202 -0.27(-0.81%)
Oct 22, 2007 31.33 33.20 29.85 33.14 21,700 +1.38(+4.35%)
Oct 19, 2007 33.20 33.42 31.61 31.76 39,715 -1.50(-4.51%)
Oct 18, 2007 33.05 33.26 31.33 33.26 11,550 +0.08(+0.24%)
Oct 17, 2007 33.50 33.50 32.32 33.18 18,386 -0.01(-0.03%)
Oct 16, 2007 33.16 33.49 33.04 33.19 9,643 +0.01(+0.03%)
Oct 15, 2007 33.31 33.50 32.70 33.18 32,528 -0.18(-0.54%)
Oct 12, 2007 32.84 33.50 32.68 33.36 9,688 +0.50(+1.52%)
Oct 11, 2007 32.77 33.16 32.17 32.86 23,546 +0.19(+0.58%)
Oct 10, 2007 32.83 33.07 32.16 32.67 23,545 -0.14(-0.43%)
Oct 09, 2007 32.17 33.05 32.10 32.81 19,879 +0.67(+2.08%)
Oct 08, 2007 31.65 32.28 31.65 32.14 19,408 +0.34(+1.07%)
Oct 05, 2007 30.84 32.35 30.52 31.80 23,737 +1.36(+4.47%)
Oct 04, 2007 30.45 30.65 29.26 30.44 21,048 +0.71(+2.39%)
Oct 03, 2007 31.05 31.87 29.73 29.73 47,233 -1.56(-4.99%)
Oct 02, 2007 31.39 32.24 31.17 31.29 23,573 -0.13(-0.41%)
Oct 01, 2007 30.25 31.77 29.77 31.42 41,918 +1.28(+4.25%)
Sep 28, 2007 30.62 30.68 29.83 30.14 27,973 -0.52(-1.70%)
Sep 27, 2007 30.73 30.98 30.47 30.66 9,199 +0.00(+0.00%)
Sep 26, 2007 30.25 30.84 30.25 30.66 14,079 +0.44(+1.46%)
Sep 25, 2007 30.56 30.77 29.99 30.22 10,526 -0.60(-1.95%)
Sep 24, 2007 31.65 31.79 30.55 30.82 19,511 -0.90(-2.84%)
Sep 21, 2007 32.29 32.37 31.55 31.72 74,539 -0.27(-0.84%)
Sep 20, 2007 32.59 33.13 31.92 31.99 20,108 -0.70(-2.14%)
Sep 19, 2007 31.80 32.70 31.47 32.69 39,660 +1.22(+3.88%)
Sep 18, 2007 28.30 31.64 28.27 31.47 43,102 +3.13(+11.04%)
Sep 17, 2007 29.11 29.11 28.05 28.34 28,532 -0.79(-2.71%)
Sep 14, 2007 28.52 29.20 27.23 29.13 34,851 +0.21(+0.73%)
Sep 13, 2007 29.16 29.45 28.30 28.92 22,560 -0.04(-0.14%)
Sep 12, 2007 29.73 29.81 28.62 28.96 20,662 -0.93(-3.11%)
Sep 11, 2007 29.05 29.90 29.05 29.89 21,288 +0.80(+2.75%)
Sep 10, 2007 29.73 29.81 28.32 29.09 12,844 -0.52(-1.76%)
Sep 07, 2007 29.71 30.09 29.15 29.61 25,169 -0.65(-2.15%)
Sep 06, 2007 29.59 30.46 29.23 30.26 24,441 +0.77(+2.61%)
Sep 05, 2007 29.78 30.95 29.20 29.49 15,826 -0.54(-1.80%)
Sep 04, 2007 30.29 30.43 28.99 30.03 36,680 -0.33(-1.09%)
Aug 31, 2007 30.26 32.68 29.02 30.36 33,644 +0.59(+1.98%)
Aug 30, 2007 29.17 29.98 29.13 29.77 18,026 +0.22(+0.74%)
Aug 29, 2007 29.11 29.57 28.29 29.55 49,098 +0.66(+2.28%)
Aug 28, 2007 29.21 29.78 28.80 28.89 26,002 -0.57(-1.93%)
Aug 27, 2007 28.96 29.84 28.88 29.46 30,139 +0.47(+1.62%)
Aug 24, 2007 27.72 29.80 27.72 28.99 46,684 -0.04(-0.14%)
Aug 23, 2007 29.64 29.84 28.93 29.03 29,662 -0.41(-1.39%)
Aug 22, 2007 29.88 29.98 28.31 29.44 41,913 -0.20(-0.67%)
Aug 21, 2007 29.73 29.96 29.25 29.64 31,990 +0.01(+0.03%)
Aug 20, 2007 28.89 30.00 28.89 29.63 15,517 -0.22(-0.74%)
Aug 17, 2007 29.24 31.26 29.24 29.85 105,613 +1.10(+3.83%)
Aug 16, 2007 28.00 29.11 27.02 28.75 90,450 +0.43(+1.52%)
Aug 15, 2007 28.30 30.10 28.30 28.32 55,412 -0.08(-0.28%)
Aug 14, 2007 30.11 30.18 28.28 28.40 76,193 -1.65(-5.49%)
Aug 13, 2007 31.22 31.38 29.85 30.05 66,710 -0.74(-2.40%)
Aug 10, 2007 33.04 33.87 29.80 30.79 107,142 -2.83(-8.42%)
Aug 09, 2007 34.11 34.69 31.94 33.62 241,519 -0.14(-0.41%)
Aug 08, 2007 32.65 34.47 32.08 33.76 220,813 +1.48(+4.58%)
Aug 07, 2007 31.61 32.68 30.54 32.28 103,067 +0.55(+1.73%)
Aug 06, 2007 30.73 32.05 29.08 31.73 86,003 +1.09(+3.56%)
Aug 03, 2007 30.94 31.94 30.56 30.64 70,314 -1.25(-3.92%)
Aug 02, 2007 31.41 32.00 30.16 31.89 76,775 +0.60(+1.92%)
Aug 01, 2007 29.91 31.72 29.91 31.29 71,550 +1.26(+4.20%)
Jul 31, 2007 30.28 31.00 29.83 30.03 47,368 +0.02(+0.07%)
Jul 30, 2007 29.81 30.67 29.08 30.01 40,714 +0.19(+0.64%)
Jul 27, 2007 31.03 31.03 29.59 29.82 54,132 -1.26(-4.05%)
Jul 26, 2007 31.47 31.47 29.87 31.08 40,573 -1.03(-3.21%)
Jul 25, 2007 31.62 32.24 30.79 32.11 47,292 +0.63(+2.00%)
Jul 24, 2007 31.53 32.19 30.97 31.48 81,879 -0.56(-1.75%)
Jul 23, 2007 32.60 32.70 31.99 32.04 50,081 -0.30(-0.93%)
Jul 20, 2007 32.20 32.59 31.92 32.34 97,853 +0.07(+0.22%)
Jul 19, 2007 32.54 32.54 32.22 32.27 15,024 -0.19(-0.59%)
Jul 18, 2007 31.92 32.50 31.58 32.46 50,132 +0.43(+1.34%)
Jul 17, 2007 32.51 32.74 31.98 32.03 32,913 -0.46(-1.42%)
Jul 16, 2007 31.91 32.67 31.85 32.49 59,948 +0.39(+1.21%)
Jul 13, 2007 32.23 32.40 31.68 32.10 27,394 -0.27(-0.83%)
Jul 12, 2007 32.14 32.47 31.55 32.37 61,610 +0.36(+1.12%)
Jul 11, 2007 31.21 32.05 31.06 32.01 59,089 +0.73(+2.33%)
Jul 10, 2007 31.05 31.49 31.05 31.28 52,610 -0.05(-0.16%)
Jul 09, 2007 31.23 31.45 30.65 31.33 68,939 +0.03(+0.10%)
Jul 06, 2007 31.92 31.92 31.00 31.30 42,300 -0.70(-2.19%)
Jul 05, 2007 31.47 32.09 30.85 32.00 45,901 +0.47(+1.49%)
Jul 03, 2007 30.59 31.53 28.98 31.53 66,219 +0.91(+2.97%)
Jul 02, 2007 30.02 30.81 29.50 30.62 41,570 +0.83(+2.79%)
Jun 29, 2007 30.72 30.72 29.70 29.79 62,222 -0.76(-2.49%)
Jun 28, 2007 29.68 30.67 29.68 30.55 64,190 +0.95(+3.21%)
Jun 27, 2007 29.18 29.93 28.43 29.60 28,955 +0.12(+0.41%)
Jun 26, 2007 29.46 29.87 28.78 29.48 49,094 +0.24(+0.82%)
Jun 25, 2007 28.87 29.64 28.65 29.24 66,022 +0.24(+0.83%)
Jun 22, 2007 28.81 29.15 28.20 29.00 194,534 +0.05(+0.17%)
Jun 21, 2007 29.29 29.29 28.75 28.95 48,834 -0.55(-1.86%)
Jun 20, 2007 30.33 30.63 29.28 29.50 74,800 -0.69(-2.29%)
Jun 19, 2007 29.91 30.19 29.69 30.19 46,100 +0.09(+0.30%)
Jun 18, 2007 29.60 30.37 29.45 30.10 73,900 +0.47(+1.59%)
Jun 15, 2007 29.57 29.63 29.29 29.63 131,800 +0.63(+2.17%)
Jun 14, 2007 28.46 29.04 28.46 29.00 58,000 +0.57(+2.00%)
Jun 13, 2007 28.46 28.67 27.77 28.43 54,800 +0.09(+0.32%)
Jun 12, 2007 27.85 28.45 27.52 28.34 75,000 +0.26(+0.93%)
Jun 11, 2007 28.14 28.29 27.89 28.08 43,034 -0.31(-1.09%)
Jun 08, 2007 28.18 28.78 28.03 28.39 57,864 +0.07(+0.25%)
Jun 07, 2007 28.72 29.07 28.30 28.32 87,516 -0.60(-2.07%)
Jun 06, 2007 28.50 28.92 28.31 28.92 72,573 +0.32(+1.12%)
Jun 05, 2007 28.61 28.96 28.34 28.60 158,637 -0.21(-0.73%)
Jun 04, 2007 28.53 29.02 28.50 28.81 128,948 +0.12(+0.42%)
Jun 01, 2007 28.69 28.98 28.33 28.69 38,191 +0.19(+0.67%)
May 31, 2007 28.00 28.60 27.95 28.50 51,695 +0.48(+1.71%)
May 30, 2007 27.50 28.05 27.44 28.02 114,957 +0.22(+0.79%)
May 29, 2007 27.56 28.33 27.56 27.80 24,383 +0.40(+1.46%)
May 25, 2007 27.62 28.37 27.40 27.40 32,265 -0.16(-0.58%)
May 24, 2007 27.69 28.28 27.29 27.56 54,575 -0.21(-0.76%)
May 23, 2007 27.06 28.03 26.90 27.77 76,048 +0.79(+2.93%)
May 22, 2007 26.40 27.24 26.05 26.98 45,922 +0.60(+2.27%)
May 21, 2007 25.92 26.49 25.65 26.38 34,300 +0.48(+1.85%)
May 18, 2007 25.61 26.09 25.20 25.90 36,974 +0.41(+1.61%)
May 17, 2007 25.47 25.87 25.40 25.49 48,348 -0.09(-0.35%)
May 16, 2007 25.03 25.75 25.02 25.58 64,774 +0.37(+1.47%)
May 15, 2007 25.61 26.00 25.14 25.21 64,687 -0.47(-1.83%)
May 14, 2007 26.55 26.55 25.55 25.68 28,931 -0.70(-2.65%)
May 11, 2007 25.76 26.43 25.63 26.38 16,426 +0.61(+2.37%)
May 10, 2007 26.28 26.51 25.77 25.77 40,354 -0.78(-2.94%)
May 09, 2007 26.77 27.45 26.45 26.55 43,424 -0.45(-1.67%)
May 08, 2007 27.59 27.69 26.77 27.00 45,451 -0.77(-2.77%)
May 07, 2007 27.96 28.02 27.50 27.77 24,074 -0.19(-0.68%)
May 04, 2007 27.41 28.00 26.97 27.96 38,059 +0.53(+1.93%)
May 03, 2007 28.21 28.29 27.39 27.43 24,180 -0.40(-1.44%)
May 02, 2007 26.81 28.22 26.60 27.83 29,694 +1.06(+3.96%)
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.