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, 2010 21.17 21.53 20.69 20.79 46,730 -0.44(-2.07%)
Apr 29, 2010 20.94 21.25 20.78 21.23 40,900 +0.30(+1.43%)
Apr 28, 2010 20.94 21.11 20.89 20.93 13,459 +0.04(+0.19%)
Apr 27, 2010 20.94 21.14 20.72 20.89 35,034 -0.24(-1.14%)
Apr 26, 2010 20.98 21.45 20.98 21.13 20,550 +0.05(+0.24%)
Apr 23, 2010 21.68 22.22 20.96 21.08 109,950 -0.70(-3.21%)
Apr 22, 2010 20.82 22.03 20.57 21.78 93,226 +0.60(+2.83%)
Apr 21, 2010 21.12 21.43 21.06 21.18 16,051 -0.22(-1.03%)
Apr 20, 2010 21.49 21.49 20.83 21.40 25,202 +0.06(+0.28%)
Apr 19, 2010 21.51 21.54 21.31 21.34 20,260 -0.37(-1.70%)
Apr 16, 2010 21.82 22.71 21.04 21.71 21,210 -0.14(-0.64%)
Apr 15, 2010 21.78 21.88 21.64 21.85 18,841 +0.11(+0.51%)
Apr 14, 2010 21.26 21.77 21.21 21.74 19,622 +0.60(+2.84%)
Apr 13, 2010 21.19 21.23 20.68 21.14 17,762 -0.14(-0.66%)
Apr 12, 2010 22.07 22.26 21.25 21.28 15,179 -0.73(-3.32%)
Apr 09, 2010 23.00 23.00 21.89 22.01 10,498 -0.93(-4.05%)
Apr 08, 2010 22.81 23.09 22.55 22.94 13,813 -0.06(-0.26%)
Apr 07, 2010 22.57 23.09 22.46 23.00 23,998 +0.33(+1.46%)
Apr 06, 2010 22.49 22.85 22.49 22.67 6,026 -0.11(-0.48%)
Apr 05, 2010 21.89 22.78 21.70 22.78 14,154 +1.49(+7.00%)
Apr 01, 2010 21.42 21.29 21.29 21.29 14,500 +0.11(+0.52%)
Mar 31, 2010 20.89 22.23 20.89 21.18 21,638 +0.09(+0.43%)
Mar 30, 2010 20.95 21.45 20.92 21.09 11,529 +0.25(+1.20%)
Mar 29, 2010 20.69 21.00 20.43 20.84 8,200 +0.67(+3.32%)
Mar 26, 2010 20.29 20.46 20.00 20.17 9,564 +0.07(+0.35%)
Mar 25, 2010 20.18 20.93 20.01 20.10 17,407 +0.10(+0.50%)
Mar 24, 2010 19.97 20.18 19.96 20.00 29,513 -0.02(-0.10%)
Mar 23, 2010 20.43 20.43 19.66 20.02 27,642 -0.46(-2.25%)
Mar 22, 2010 20.10 20.82 19.57 20.48 14,350 -0.07(-0.34%)
Mar 19, 2010 21.33 21.33 20.21 20.55 54,078 -0.74(-3.48%)
Mar 18, 2010 19.81 21.44 19.81 21.29 16,052 +1.02(+5.03%)
Mar 17, 2010 21.45 21.45 20.17 20.27 21,767 -0.76(-3.61%)
Mar 16, 2010 20.75 21.62 20.10 21.03 57,015 +0.35(+1.69%)
Mar 15, 2010 20.39 21.79 20.39 20.68 10,414 -1.11(-5.09%)
Mar 12, 2010 22.35 22.35 21.59 21.79 12,294 -0.40(-1.80%)
Mar 11, 2010 21.59 22.42 21.53 22.19 27,142 +0.31(+1.42%)
Mar 10, 2010 22.18 22.18 21.09 21.88 17,873 -0.28(-1.26%)
Mar 09, 2010 22.48 22.89 21.94 22.16 8,105 -0.31(-1.38%)
Mar 08, 2010 23.02 23.05 22.39 22.47 19,899 -0.45(-1.96%)
Mar 05, 2010 22.08 23.15 21.86 22.92 37,908 +0.80(+3.62%)
Mar 04, 2010 22.18 22.45 21.70 22.12 10,425 -0.01(-0.05%)
Mar 03, 2010 21.89 22.68 21.73 22.13 22,999 +0.37(+1.70%)
Mar 02, 2010 21.50 22.21 21.30 21.76 25,204 +0.36(+1.68%)
Mar 01, 2010 19.74 21.45 19.74 21.40 50,413 +1.88(+9.63%)
Feb 26, 2010 19.80 19.80 19.27 19.52 21,507 -0.31(-1.56%)
Feb 25, 2010 20.00 20.00 19.50 19.83 16,578 -0.60(-2.94%)
Feb 24, 2010 20.85 20.97 19.79 20.43 22,373 -0.19(-0.92%)
Feb 23, 2010 20.39 20.75 20.13 20.62 16,749 +0.23(+1.13%)
Feb 22, 2010 20.50 20.50 20.05 20.39 7,337 +0.05(+0.25%)
Feb 19, 2010 19.91 20.49 19.86 20.34 18,777 +0.37(+1.85%)
Feb 18, 2010 19.67 20.00 19.50 19.97 8,275 +0.21(+1.06%)
Feb 17, 2010 19.73 19.81 19.41 19.76 9,954 +0.20(+1.02%)
Feb 16, 2010 19.04 19.58 18.91 19.56 7,266 +0.46(+2.41%)
Feb 12, 2010 19.05 19.10 19.10 19.10 9,400 -0.39(-2.00%)
Feb 11, 2010 18.69 19.55 18.22 19.49 11,611 +0.75(+4.00%)
Feb 10, 2010 17.49 19.00 17.45 18.74 31,582 +1.07(+6.06%)
Feb 09, 2010 18.23 18.75 17.32 17.67 20,320 -0.13(-0.73%)
Feb 08, 2010 18.64 18.98 17.72 17.80 11,989 -0.87(-4.66%)
Feb 05, 2010 18.70 18.88 18.30 18.67 11,947 -0.01(-0.05%)
Feb 04, 2010 18.40 18.86 18.21 18.68 40,382 -0.09(-0.48%)
Feb 03, 2010 18.52 18.84 18.25 18.77 34,995 +0.08(+0.43%)
Feb 02, 2010 19.15 19.15 18.43 18.69 28,248 -0.47(-2.45%)
Feb 01, 2010 19.58 19.73 19.08 19.16 18,177 -0.30(-1.54%)
Jan 29, 2010 19.87 20.26 19.37 19.46 18,263 -0.23(-1.17%)
Jan 28, 2010 20.40 20.40 19.35 19.69 23,314 -0.45(-2.23%)
Jan 27, 2010 18.95 20.25 18.95 20.14 17,262 +1.11(+5.83%)
Jan 26, 2010 18.87 19.53 18.87 19.03 26,074 -0.01(-0.05%)
Jan 25, 2010 18.86 19.17 18.60 19.04 10,558 +0.41(+2.20%)
Jan 22, 2010 18.78 19.40 18.50 18.63 27,610 -0.15(-0.80%)
Jan 21, 2010 19.36 19.36 18.34 18.78 31,171 -0.58(-3.00%)
Jan 20, 2010 19.75 20.08 19.22 19.36 17,027 -0.73(-3.63%)
Jan 19, 2010 19.42 20.17 19.27 20.09 16,070 +0.74(+3.82%)
Jan 15, 2010 20.35 19.35 19.35 19.35 33,200 -0.85(-4.21%)
Jan 14, 2010 19.93 20.47 19.93 20.20 13,856 +0.21(+1.05%)
Jan 13, 2010 19.96 20.11 19.83 19.99 10,647 +0.14(+0.71%)
Jan 12, 2010 19.84 20.46 19.75 19.85 11,391 -0.31(-1.54%)
Jan 11, 2010 20.27 20.27 19.75 20.16 12,027 +0.14(+0.70%)
Jan 08, 2010 20.12 20.12 19.77 20.02 6,622 -0.17(-0.84%)
Jan 07, 2010 21.00 21.00 20.06 20.19 16,664 -0.42(-2.04%)
Jan 06, 2010 21.92 22.09 20.53 20.61 27,710 -0.83(-3.87%)
Jan 05, 2010 21.42 21.53 21.01 21.44 24,661 +0.02(+0.09%)
Jan 04, 2010 21.19 21.60 20.99 21.42 40,546 +0.72(+3.48%)
Dec 31, 2009 21.06 20.70 20.70 20.70 21,300 -0.44(-2.08%)
Dec 30, 2009 20.22 21.14 19.97 21.14 22,364 +0.70(+3.42%)
Dec 29, 2009 18.75 20.44 18.75 20.44 224,681 +1.72(+9.19%)
Dec 28, 2009 18.36 18.78 18.21 18.72 8,022 -0.21(-1.11%)
Dec 24, 2009 19.00 19.00 18.89 18.93 4,546 -0.14(-0.73%)
Dec 23, 2009 19.25 19.25 18.30 19.07 14,193 +0.38(+2.03%)
Dec 22, 2009 19.05 19.18 18.49 18.69 13,119 -0.25(-1.32%)
Dec 21, 2009 22.63 22.63 16.31 18.94 47,464 +1.30(+7.37%)
Dec 18, 2009 17.50 17.64 17.01 17.64 82,247 -0.07(-0.40%)
Dec 17, 2009 18.36 18.39 17.57 17.71 21,379 -0.89(-4.78%)
Dec 16, 2009 18.57 18.75 18.17 18.60 14,849 +0.31(+1.69%)
Dec 15, 2009 18.43 19.00 18.29 18.29 16,138 -0.16(-0.87%)
Dec 14, 2009 18.51 19.05 17.95 18.45 27,318 -0.63(-3.30%)
Dec 11, 2009 19.50 19.50 18.75 19.08 6,010 -0.21(-1.09%)
Dec 10, 2009 19.61 20.08 19.12 19.29 21,236 -0.46(-2.33%)
Dec 09, 2009 19.55 19.77 19.20 19.75 8,462 +0.14(+0.71%)
Dec 08, 2009 19.86 19.91 19.25 19.61 21,741 -0.42(-2.10%)
Dec 07, 2009 20.00 20.48 19.94 20.03 16,843 +0.24(+1.21%)
Dec 04, 2009 19.07 19.84 18.54 19.79 50,161 +1.28(+6.92%)
Dec 03, 2009 19.20 19.43 18.15 18.51 81,274 -0.53(-2.78%)
Dec 02, 2009 18.38 19.59 18.38 19.04 188,080 +0.41(+2.20%)
Dec 01, 2009 18.04 18.71 17.50 18.63 27,745 +0.88(+4.96%)
Nov 30, 2009 18.39 18.39 16.68 17.75 50,491 -0.12(-0.67%)
Nov 27, 2009 18.54 18.90 17.87 17.87 12,427 -1.36(-7.07%)
Nov 25, 2009 19.49 19.83 18.92 19.23 9,324 -0.12(-0.62%)
Nov 24, 2009 19.54 19.54 19.10 19.35 11,264 -0.11(-0.57%)
Nov 23, 2009 19.49 20.19 19.09 19.46 18,369 +0.42(+2.21%)
Nov 20, 2009 19.28 19.84 18.56 19.04 21,146 -0.44(-2.26%)
Nov 19, 2009 20.69 20.69 19.48 19.48 23,939 -1.51(-7.19%)
Nov 18, 2009 20.93 21.00 20.75 20.99 15,899 +0.01(+0.05%)
Nov 17, 2009 20.40 21.00 19.89 20.98 27,371 +0.38(+1.84%)
Nov 16, 2009 19.39 20.93 19.39 20.60 27,132 +1.50(+7.85%)
Nov 13, 2009 18.56 19.47 18.15 19.10 48,548 +0.90(+4.95%)
Nov 12, 2009 19.73 19.81 18.12 18.20 22,658 -1.65(-8.31%)
Nov 11, 2009 19.97 19.97 19.55 19.85 18,408 +0.21(+1.07%)
Nov 10, 2009 19.80 19.80 19.24 19.64 21,692 -0.16(-0.81%)
Nov 09, 2009 19.21 19.91 19.21 19.80 19,645 +0.79(+4.16%)
Nov 06, 2009 18.75 19.13 18.58 19.01 18,606 -0.13(-0.68%)
Nov 05, 2009 17.74 19.14 17.67 19.14 22,337 +1.59(+9.06%)
Nov 04, 2009 17.80 17.80 17.06 17.55 27,188 -0.16(-0.90%)
Nov 03, 2009 17.12 17.81 17.12 17.71 15,151 +0.44(+2.55%)
Nov 02, 2009 17.30 18.02 17.10 17.27 44,103 +0.09(+0.52%)
Oct 30, 2009 18.02 18.25 17.02 17.18 77,349 -1.11(-6.07%)
Oct 29, 2009 18.34 18.43 18.01 18.29 49,332 +0.28(+1.55%)
Oct 28, 2009 18.07 18.39 17.91 18.01 32,030 -0.29(-1.58%)
Oct 27, 2009 18.05 18.67 17.98 18.30 25,314 +0.30(+1.67%)
Oct 26, 2009 18.16 18.91 17.75 18.00 43,464 -0.01(-0.06%)
Oct 23, 2009 18.65 19.42 17.99 18.01 26,185 -0.88(-4.66%)
Oct 22, 2009 18.68 19.35 18.68 18.89 17,046 +0.22(+1.18%)
Oct 21, 2009 19.00 19.70 18.55 18.67 26,174 -0.35(-1.84%)
Oct 20, 2009 19.42 19.85 19.01 19.02 17,194 -0.78(-3.94%)
Oct 19, 2009 19.49 20.06 19.21 19.80 19,966 +0.47(+2.43%)
Oct 16, 2009 19.26 19.55 18.89 19.33 27,271 -0.10(-0.51%)
Oct 15, 2009 20.25 20.35 19.27 19.43 34,176 -0.58(-2.90%)
Oct 14, 2009 19.91 20.50 19.62 20.01 41,604 +0.41(+2.09%)
Oct 13, 2009 19.24 19.62 18.84 19.60 59,351 +0.30(+1.55%)
Oct 12, 2009 19.85 19.88 19.12 19.30 24,170 -0.22(-1.13%)
Oct 09, 2009 19.52 19.81 19.23 19.52 14,465 +0.04(+0.21%)
Oct 08, 2009 19.99 20.06 19.48 19.48 34,574 -0.23(-1.17%)
Oct 07, 2009 19.80 20.06 19.22 19.71 8,482 -0.01(-0.05%)
Oct 06, 2009 19.59 20.01 19.25 19.72 8,719 +0.26(+1.34%)
Oct 05, 2009 20.00 20.21 19.19 19.46 24,105 -0.28(-1.42%)
Oct 02, 2009 19.62 20.17 19.62 19.74 20,833 -0.23(-1.15%)
Oct 01, 2009 20.25 21.24 19.97 19.97 25,169 -0.31(-1.53%)
Sep 30, 2009 21.91 21.91 20.16 20.28 41,282 -1.61(-7.35%)
Sep 29, 2009 22.16 22.46 21.74 21.89 62,538 -0.27(-1.22%)
Sep 28, 2009 21.30 22.50 20.58 22.16 20,581 +1.09(+5.17%)
Sep 25, 2009 20.36 21.34 20.36 21.07 27,330 +0.68(+3.33%)
Sep 24, 2009 20.08 20.54 19.75 20.39 73,757 +0.50(+2.51%)
Sep 23, 2009 20.25 20.36 19.49 19.89 20,595 -0.34(-1.68%)
Sep 22, 2009 19.84 21.00 19.84 20.23 13,464 +0.65(+3.32%)
Sep 21, 2009 19.10 19.83 19.10 19.58 9,174 +0.17(+0.88%)
Sep 18, 2009 19.20 19.70 18.80 19.41 54,432 +0.29(+1.52%)
Sep 17, 2009 19.26 19.45 19.08 19.12 10,351 -0.14(-0.73%)
Sep 16, 2009 19.30 19.47 19.21 19.26 11,276 +0.07(+0.36%)
Sep 15, 2009 18.93 19.36 18.93 19.19 5,264 +0.18(+0.95%)
Sep 14, 2009 19.26 19.35 18.99 19.01 9,540 -0.22(-1.14%)
Sep 11, 2009 19.32 19.54 19.10 19.23 6,992 +0.23(+1.21%)
Sep 10, 2009 18.91 19.29 18.50 19.00 19,835 +0.01(+0.05%)
Sep 09, 2009 18.93 19.28 18.86 18.99 25,568 -0.01(-0.05%)
Sep 08, 2009 19.40 19.40 18.77 19.00 21,695 -0.66(-3.36%)
Sep 04, 2009 19.84 19.84 19.45 19.66 40,706 +0.03(+0.15%)
Sep 03, 2009 20.28 20.34 19.53 19.63 32,478 -0.05(-0.25%)
Sep 02, 2009 20.39 20.40 19.64 19.68 53,055 -0.32(-1.60%)
Sep 01, 2009 20.60 21.50 19.99 20.00 86,254 -0.86(-4.12%)
Aug 31, 2009 20.41 21.15 20.39 20.86 74,645 +0.23(+1.11%)
Aug 28, 2009 20.98 21.75 20.11 20.63 92,581 -0.19(-0.91%)
Aug 27, 2009 20.18 20.95 19.92 20.82 22,910 +0.22(+1.07%)
Aug 26, 2009 19.99 20.61 19.80 20.60 26,437 +0.59(+2.95%)
Aug 25, 2009 20.17 20.29 19.83 20.01 10,537 -0.02(-0.10%)
Aug 24, 2009 19.67 20.20 19.67 20.03 25,017 -0.18(-0.89%)
Aug 21, 2009 20.75 20.75 19.37 20.21 47,296 -0.04(-0.20%)
Aug 20, 2009 19.97 20.27 19.31 20.25 11,915 +0.27(+1.35%)
Aug 19, 2009 19.19 20.16 19.19 19.98 12,172 +0.36(+1.83%)
Aug 18, 2009 19.53 20.00 19.50 19.62 9,711 +0.20(+1.03%)
Aug 17, 2009 18.76 20.00 18.76 19.42 18,575 +0.23(+1.20%)
Aug 14, 2009 19.22 19.41 18.90 19.19 25,704 -0.01(-0.05%)
Aug 13, 2009 19.43 19.43 18.71 19.20 17,986 -0.01(-0.05%)
Aug 12, 2009 19.34 19.50 18.65 19.21 37,496 -0.07(-0.36%)
Aug 11, 2009 19.28 19.49 19.04 19.28 14,309 -0.21(-1.08%)
Aug 10, 2009 19.63 20.00 19.40 19.49 22,373 -0.40(-2.01%)
Aug 07, 2009 20.74 20.74 19.72 19.89 25,240 -0.32(-1.58%)
Aug 06, 2009 21.92 22.20 20.19 20.21 16,451 -1.13(-5.30%)
Aug 05, 2009 21.70 21.75 20.98 21.34 22,217 -0.65(-2.96%)
Aug 04, 2009 21.49 22.01 20.95 21.99 16,100 +0.20(+0.92%)
Aug 03, 2009 22.06 22.06 21.07 21.79 27,247 -0.05(-0.23%)
Jul 31, 2009 22.06 22.06 21.22 21.84 19,155 -0.42(-1.89%)
Jul 30, 2009 20.77 22.98 20.77 22.26 25,283 +1.94(+9.55%)
Jul 29, 2009 19.67 20.65 19.43 20.32 18,930 +0.30(+1.50%)
Jul 28, 2009 20.06 20.99 18.98 20.02 46,261 -0.31(-1.52%)
Jul 27, 2009 20.13 20.98 19.45 20.33 34,271 +0.09(+0.44%)
Jul 24, 2009 19.63 20.53 19.63 20.24 19,877 +0.31(+1.56%)
Jul 23, 2009 17.32 20.04 17.32 19.93 27,538 +2.54(+14.61%)
Jul 22, 2009 16.75 17.39 16.75 17.39 23,836 +0.46(+2.72%)
Jul 21, 2009 16.86 17.11 16.33 16.93 29,203 +0.08(+0.47%)
Jul 20, 2009 17.18 17.26 16.74 16.85 29,295 -0.14(-0.82%)
Jul 17, 2009 17.22 17.22 16.83 16.99 27,601 -0.01(-0.06%)
Jul 16, 2009 16.57 17.20 16.57 17.00 15,939 +0.25(+1.49%)
Jul 15, 2009 16.72 16.90 16.60 16.75 20,234 +0.33(+2.01%)
Jul 14, 2009 16.68 16.83 16.01 16.42 53,712 -0.23(-1.38%)
Jul 13, 2009 16.55 16.97 16.49 16.65 41,126 +0.30(+1.83%)
Jul 10, 2009 16.33 16.85 16.33 16.35 18,241 -0.07(-0.43%)
Jul 09, 2009 17.08 17.08 16.42 16.42 18,718 -0.44(-2.61%)
Jul 08, 2009 16.96 17.60 16.50 16.86 17,629 +0.06(+0.36%)
Jul 07, 2009 17.02 17.25 16.50 16.80 17,402 -0.16(-0.94%)
Jul 06, 2009 17.40 17.69 16.93 16.96 10,147 -0.46(-2.64%)
Jul 02, 2009 17.37 17.62 17.30 17.42 43,508 -0.44(-2.46%)
Jul 01, 2009 17.39 18.24 17.28 17.86 16,196 +0.72(+4.20%)
Jun 30, 2009 17.26 17.86 16.81 17.14 20,524 -0.05(-0.29%)
Jun 29, 2009 17.63 19.95 17.00 17.19 14,945 -0.54(-3.05%)
Jun 26, 2009 17.02 18.19 16.50 17.73 137,074 +0.53(+3.08%)
Jun 25, 2009 16.07 17.88 16.07 17.20 23,179 +0.68(+4.12%)
Jun 24, 2009 17.73 17.83 15.82 16.52 71,169 -0.93(-5.33%)
Jun 23, 2009 17.54 17.85 15.59 17.45 37,003 +0.15(+0.87%)
Jun 22, 2009 19.28 19.60 17.18 17.30 36,035 -2.14(-11.01%)
Jun 19, 2009 18.29 19.70 17.09 19.44 82,390 +1.61(+9.03%)
Jun 18, 2009 16.83 18.07 16.82 17.83 12,849 +0.91(+5.38%)
Jun 17, 2009 16.47 16.96 16.40 16.92 12,963 +0.42(+2.55%)
Jun 16, 2009 16.71 17.98 15.94 16.50 42,531 +0.21(+1.29%)
Jun 15, 2009 17.21 17.21 15.77 16.29 26,469 -0.50(-2.98%)
Jun 12, 2009 15.89 17.04 15.66 16.79 19,808 +0.76(+4.74%)
Jun 11, 2009 15.67 16.23 15.20 16.03 43,678 +0.44(+2.82%)
Jun 10, 2009 16.86 16.97 15.10 15.59 66,463 -1.12(-6.70%)
Jun 09, 2009 17.41 17.50 16.33 16.71 15,749 -0.62(-3.58%)
Jun 08, 2009 17.33 18.00 16.99 17.33 33,621 -0.55(-3.08%)
Jun 05, 2009 18.84 19.00 17.78 17.88 23,008 -0.66(-3.56%)
Jun 04, 2009 18.09 18.66 17.95 18.54 27,031 +0.55(+3.06%)
Jun 03, 2009 18.62 18.98 17.79 17.99 16,498 -0.88(-4.66%)
Jun 02, 2009 18.09 19.49 16.61 18.87 35,704 +0.61(+3.34%)
Jun 01, 2009 16.14 18.30 15.79 18.26 50,959 +2.47(+15.64%)
May 29, 2009 14.32 15.93 13.75 15.79 50,360 +1.58(+11.12%)
May 28, 2009 13.84 14.40 13.40 14.21 22,346 +0.57(+4.18%)
May 27, 2009 14.74 15.07 13.59 13.64 34,444 -1.29(-8.64%)
May 26, 2009 12.75 15.01 11.93 14.93 61,175 +1.98(+15.29%)
May 22, 2009 13.33 13.84 12.95 12.95 13,363 -0.30(-2.26%)
May 21, 2009 13.35 13.57 12.83 13.25 26,769 -0.39(-2.86%)
May 20, 2009 12.48 13.95 12.48 13.64 54,075 +1.34(+10.89%)
May 19, 2009 11.81 12.56 11.25 12.30 26,678 +0.17(+1.40%)
May 18, 2009 11.22 12.13 11.22 12.13 46,567 +1.15(+10.47%)
May 15, 2009 12.22 12.33 10.59 10.98 42,586 -1.08(-8.96%)
May 14, 2009 11.86 12.94 11.07 12.06 109,442 +0.31(+2.64%)
May 13, 2009 12.75 12.82 11.23 11.75 76,920 -1.10(-8.56%)
May 12, 2009 14.82 14.82 12.78 12.85 67,753 -1.90(-12.88%)
May 11, 2009 14.25 14.96 13.84 14.75 22,310 +0.52(+3.65%)
May 08, 2009 13.44 14.37 13.00 14.23 30,569 +1.01(+7.64%)
May 07, 2009 13.10 13.90 12.82 13.22 34,111 +0.36(+2.80%)
May 06, 2009 13.24 14.09 12.32 12.86 48,096 -0.24(-1.83%)
May 05, 2009 12.72 13.40 12.56 13.10 63,787 +0.31(+2.46%)
May 04, 2009 11.94 12.88 11.85 12.79 77,467 +0.95(+7.98%)
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.