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, 2015 32.63 32.63 30.00 30.02 138,924 -2.25(-6.97%)
Jun 29, 2015 32.90 33.20 32.03 32.27 72,633 -0.78(-2.36%)
Jun 26, 2015 33.91 33.91 32.50 33.05 145,461 -0.46(-1.37%)
Jun 25, 2015 34.78 34.78 33.29 33.51 62,820 -0.88(-2.56%)
Jun 24, 2015 34.50 34.86 34.13 34.39 38,576 -0.31(-0.89%)
Jun 23, 2015 34.73 35.33 33.23 34.70 45,202 +0.15(+0.43%)
Jun 22, 2015 34.00 34.77 33.45 34.55 30,041 +0.58(+1.71%)
Jun 19, 2015 33.93 34.22 33.37 33.97 90,197 +0.15(+0.44%)
Jun 18, 2015 33.67 34.73 33.09 33.82 50,701 +0.58(+1.74%)
Jun 17, 2015 33.92 34.35 33.00 33.24 34,919 -0.51(-1.51%)
Jun 16, 2015 33.62 33.97 33.29 33.75 41,382 -0.19(-0.56%)
Jun 15, 2015 34.08 34.39 33.15 33.94 56,945 -0.49(-1.42%)
Jun 12, 2015 34.68 35.50 34.00 34.43 39,148 -0.65(-1.85%)
Jun 11, 2015 37.69 37.69 34.61 35.08 40,770 -2.63(-6.97%)
Jun 10, 2015 37.48 38.23 36.54 37.71 56,556 +0.73(+1.97%)
Jun 09, 2015 35.84 37.29 35.01 36.98 37,856 +1.84(+5.24%)
Jun 08, 2015 35.80 36.02 34.92 35.14 25,160 -0.42(-1.18%)
Jun 05, 2015 34.52 35.76 34.12 35.56 26,795 +1.04(+3.01%)
Jun 04, 2015 34.51 34.84 34.00 34.52 41,191 -0.03(-0.09%)
Jun 03, 2015 33.66 34.84 33.53 34.55 33,567 +0.77(+2.28%)
Jun 02, 2015 33.36 34.42 32.64 33.78 42,628 +0.42(+1.26%)
Jun 01, 2015 32.50 33.93 32.26 33.36 57,148 +0.82(+2.52%)
May 29, 2015 33.29 33.74 32.12 32.54 52,758 -0.96(-2.87%)
May 28, 2015 33.09 33.98 32.48 33.50 36,054 -0.44(-1.30%)
May 27, 2015 33.73 34.33 33.15 33.94 42,664 +0.63(+1.89%)
May 26, 2015 33.74 33.82 33.00 33.31 48,923 +0.06(+0.18%)
May 22, 2015 33.62 33.25 33.25 33.25 35,300 -0.60(-1.77%)
May 21, 2015 32.78 34.12 32.52 33.85 40,120 +1.22(+3.74%)
May 20, 2015 32.13 33.05 31.66 32.63 29,904 +0.90(+2.84%)
May 19, 2015 31.83 31.85 31.30 31.73 47,816 -0.02(-0.06%)
May 18, 2015 31.40 32.21 31.33 31.75 19,023 +0.22(+0.70%)
May 15, 2015 31.58 31.75 31.29 31.53 27,854 -0.16(-0.50%)
May 14, 2015 30.93 32.30 30.93 31.69 33,532 +0.94(+3.06%)
May 13, 2015 30.82 31.32 29.57 30.75 40,833 +0.67(+2.23%)
May 12, 2015 30.55 30.88 29.90 30.08 33,438 -0.71(-2.31%)
May 11, 2015 31.30 31.86 30.61 30.79 30,253 -0.78(-2.47%)
May 08, 2015 31.75 31.75 30.45 31.57 23,713 +0.42(+1.35%)
May 07, 2015 31.66 31.66 31.04 31.15 21,836 -0.26(-0.83%)
May 06, 2015 30.87 31.62 30.39 31.41 32,234 +0.51(+1.65%)
May 05, 2015 31.38 32.17 30.55 30.90 33,861 -0.37(-1.18%)
May 04, 2015 31.67 32.52 31.14 31.27 23,127 -0.35(-1.11%)
May 01, 2015 31.76 32.22 30.38 31.62 25,773 +0.29(+0.93%)
Apr 30, 2015 33.34 33.34 31.21 31.33 28,172 -2.13(-6.37%)
Apr 29, 2015 33.09 33.64 33.05 33.46 21,007 +0.23(+0.69%)
Apr 28, 2015 33.22 34.00 33.00 33.23 21,416 +0.22(+0.67%)
Apr 27, 2015 33.35 33.84 32.78 33.01 22,947 -0.13(-0.39%)
Apr 24, 2015 33.00 33.28 32.75 33.14 21,937 +0.05(+0.15%)
Apr 23, 2015 32.89 33.15 32.82 33.09 19,137 +0.42(+1.29%)
Apr 22, 2015 33.86 33.86 32.66 32.67 28,580 -0.66(-1.98%)
Apr 21, 2015 33.84 33.84 33.25 33.33 17,980 -0.19(-0.57%)
Apr 20, 2015 32.19 33.71 32.10 33.52 26,159 +1.34(+4.16%)
Apr 17, 2015 32.07 32.47 31.53 32.18 35,953 -0.44(-1.35%)
Apr 16, 2015 33.02 33.07 32.26 32.62 29,146 -0.40(-1.21%)
Apr 15, 2015 31.73 33.90 31.61 33.02 60,959 +1.62(+5.16%)
Apr 14, 2015 31.66 31.98 30.87 31.40 92,948 -0.06(-0.19%)
Apr 13, 2015 31.64 32.00 31.25 31.46 41,856 -0.53(-1.66%)
Apr 10, 2015 32.03 32.23 31.46 31.99 52,760 +0.11(+0.35%)
Apr 09, 2015 32.57 32.88 31.09 31.88 33,208 -0.81(-2.48%)
Apr 08, 2015 32.12 33.35 32.12 32.69 37,829 +0.32(+0.99%)
Apr 07, 2015 32.20 32.83 32.04 32.37 60,458 +0.23(+0.72%)
Apr 06, 2015 30.94 32.44 30.94 32.14 53,979 +0.96(+3.08%)
Apr 02, 2015 30.79 31.18 31.18 31.18 31,900 +0.54(+1.76%)
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.