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 (%)
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.