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 (%)
Jun 30, 2011 21.21 21.75 21.14 21.73 15,647 +0.55(+2.60%)
Jun 29, 2011 21.75 21.75 20.94 21.18 11,708 -0.57(-2.62%)
Jun 28, 2011 20.61 21.79 20.61 21.75 21,838 +1.26(+6.15%)
Jun 27, 2011 20.49 20.88 19.88 20.49 24,536 +0.14(+0.69%)
Jun 24, 2011 21.33 21.33 20.29 20.35 216,141 -0.99(-4.64%)
Jun 23, 2011 20.94 21.34 20.62 21.34 13,214 +0.08(+0.38%)
Jun 22, 2011 21.53 21.75 21.18 21.26 23,913 -0.42(-1.94%)
Jun 21, 2011 21.74 21.74 21.00 21.68 21,787 +0.18(+0.84%)
Jun 20, 2011 21.61 21.94 21.45 21.50 28,481 -0.18(-0.83%)
Jun 17, 2011 21.71 21.95 21.02 21.68 55,501 +0.19(+0.88%)
Jun 16, 2011 21.10 21.75 20.97 21.49 19,233 +0.40(+1.90%)
Jun 15, 2011 20.51 21.23 20.51 21.09 24,145 +0.23(+1.10%)
Jun 14, 2011 20.85 20.90 20.65 20.86 24,501 +0.31(+1.51%)
Jun 13, 2011 20.61 20.80 20.40 20.55 22,080 +0.04(+0.20%)
Jun 10, 2011 20.41 20.85 20.16 20.51 26,154 -0.13(-0.63%)
Jun 09, 2011 20.79 20.79 20.11 20.64 76,364 +0.02(+0.10%)
Jun 08, 2011 20.53 20.76 20.36 20.62 27,258 -0.06(-0.29%)
Jun 07, 2011 20.95 20.95 20.23 20.68 46,601 +0.03(+0.15%)
Jun 06, 2011 20.58 21.18 20.21 20.65 41,944 +0.14(+0.68%)
Jun 03, 2011 19.47 21.18 19.47 20.51 46,364 +0.63(+3.17%)
May 24, 2011 19.60 20.02 19.60 19.88 32,226 +0.49(+2.53%)
May 23, 2011 19.19 19.75 19.00 19.39 28,361 -0.48(-2.42%)
May 20, 2011 19.73 20.03 19.73 19.87 33,368 -0.02(-0.10%)
May 19, 2011 19.93 20.04 19.75 19.89 49,395 +0.12(+0.61%)
May 18, 2011 19.31 19.77 19.28 19.77 15,791 +0.50(+2.59%)
May 17, 2011 19.54 19.54 18.86 19.27 13,226 -0.45(-2.28%)
May 16, 2011 20.00 20.01 18.96 19.72 38,838 -0.41(-2.04%)
May 13, 2011 20.55 20.79 20.01 20.13 29,072 -0.48(-2.33%)
May 12, 2011 19.93 20.62 19.93 20.61 17,098 +0.51(+2.54%)
May 11, 2011 20.54 20.54 19.66 20.10 33,414 -0.61(-2.95%)
May 10, 2011 20.76 20.76 20.31 20.71 17,237 +0.01(+0.05%)
May 09, 2011 19.40 20.81 19.40 20.70 18,150 +1.30(+6.70%)
May 06, 2011 19.73 20.33 19.29 19.40 16,332 -0.11(-0.56%)
May 05, 2011 19.35 19.77 18.98 19.51 30,963 -0.28(-1.41%)
May 04, 2011 20.00 20.00 19.31 19.79 38,636 -0.22(-1.10%)
May 03, 2011 20.96 21.01 19.71 20.01 15,973 -0.95(-4.53%)
May 02, 2011 21.16 22.42 20.96 20.96 11,226 -1.42(-6.34%)
Apr 29, 2011 22.42 22.50 22.00 22.38 12,005 -0.06(-0.27%)
Apr 28, 2011 22.55 22.55 22.03 22.44 7,191 +0.01(+0.04%)
Apr 27, 2011 23.11 23.11 22.31 22.43 10,788 -0.67(-2.90%)
Apr 26, 2011 22.61 23.15 22.61 23.10 18,454 +0.29(+1.27%)
Apr 25, 2011 22.38 22.85 22.18 22.81 6,848 +0.33(+1.47%)
Apr 21, 2011 22.65 22.87 22.30 22.48 8,555 +0.05(+0.22%)
Apr 20, 2011 22.72 22.74 22.17 22.43 16,462 +0.22(+0.99%)
Apr 19, 2011 22.30 22.32 22.08 22.21 23,863 +0.07(+0.32%)
Apr 18, 2011 21.86 22.25 21.86 22.14 13,409 -0.19(-0.85%)
Apr 15, 2011 22.13 22.43 22.13 22.33 21,679 +0.10(+0.45%)
Apr 14, 2011 21.47 22.33 21.46 22.23 10,893 +0.49(+2.25%)
Apr 13, 2011 22.23 22.23 20.82 21.74 32,083 -0.20(-0.91%)
Apr 12, 2011 22.64 22.64 21.94 21.94 14,373 -0.93(-4.07%)
Apr 11, 2011 22.75 23.09 22.75 22.87 41,851 +0.16(+0.70%)
Apr 08, 2011 23.08 23.20 22.67 22.71 28,405 -0.14(-0.61%)
Apr 07, 2011 22.77 23.07 22.30 22.85 38,491 +0.11(+0.48%)
Apr 06, 2011 22.70 22.86 22.59 22.74 10,869 +0.09(+0.40%)
Apr 05, 2011 22.48 22.82 22.29 22.65 22,401 +0.05(+0.22%)
Apr 04, 2011 22.35 22.76 22.16 22.60 26,850 +0.41(+1.85%)
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.