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, 2008 39.30 40.18 37.57 40.17 21,840 +0.31(+0.78%)
Jul 30, 2008 40.05 40.16 39.60 39.86 21,931 +0.19(+0.48%)
Jul 29, 2008 39.67 40.53 39.10 39.67 30,060 +0.18(+0.46%)
Jul 28, 2008 39.39 39.88 39.05 39.49 15,606 -0.12(-0.30%)
Jul 25, 2008 39.58 39.79 39.33 39.61 31,953 +0.63(+1.62%)
Jul 24, 2008 39.54 39.75 38.98 38.98 33,207 -0.30(-0.76%)
Jul 23, 2008 39.82 40.00 39.22 39.28 17,181 -0.52(-1.31%)
Jul 22, 2008 39.62 40.25 39.52 39.80 79,227 -0.18(-0.45%)
Jul 21, 2008 39.75 40.02 39.01 39.98 21,961 +0.30(+0.76%)
Jul 18, 2008 39.72 40.00 39.02 39.68 44,779 +0.17(+0.43%)
Jul 17, 2008 40.00 40.60 38.73 39.51 158,296 -0.38(-0.95%)
Jul 16, 2008 39.85 40.14 38.81 39.89 42,915 +0.36(+0.91%)
Jul 15, 2008 39.15 40.00 38.69 39.53 70,189 -0.14(-0.35%)
Jul 14, 2008 40.75 40.75 38.68 39.67 43,489 -0.68(-1.69%)
Jul 11, 2008 37.33 40.41 36.24 40.35 75,373 +2.61(+6.92%)
Jul 10, 2008 36.94 37.88 35.73 37.74 44,187 +1.66(+4.60%)
Jul 09, 2008 36.70 37.69 36.08 36.08 29,305 -2.04(-5.35%)
Jul 08, 2008 35.30 38.16 35.30 38.12 57,305 +2.95(+8.39%)
Jul 07, 2008 37.77 37.77 35.17 35.17 49,559 -2.11(-5.66%)
Jul 04, 2008 37.68 37.68 37.05 37.28 16,581 +0.00(+0.00%)
Jul 03, 2008 37.68 37.68 37.05 37.28 16,581 -0.39(-1.04%)
Jul 02, 2008 40.40 40.73 37.66 37.67 79,709 -2.83(-6.99%)
Jul 01, 2008 39.59 40.85 39.53 40.50 141,137 +0.33(+0.82%)
Jun 30, 2008 39.55 40.69 38.44 40.17 69,855 +0.77(+1.95%)
Jun 27, 2008 37.90 39.95 35.33 39.40 184,144 +1.49(+3.93%)
Jun 26, 2008 36.74 38.07 35.67 37.91 31,328 +0.76(+2.05%)
Jun 25, 2008 37.68 38.29 36.61 37.15 18,074 -0.57(-1.51%)
Jun 24, 2008 37.76 39.21 37.71 37.72 11,585 -0.53(-1.39%)
Jun 23, 2008 38.96 39.61 38.25 38.25 14,104 -0.55(-1.42%)
Jun 20, 2008 38.34 38.89 37.21 38.80 66,760 +0.26(+0.67%)
Jun 19, 2008 37.09 38.54 36.85 38.54 14,629 +1.44(+3.88%)
Jun 18, 2008 36.86 37.52 36.80 37.10 10,164 -0.02(-0.05%)
Jun 17, 2008 38.08 38.08 36.95 37.12 17,337 -0.99(-2.60%)
Jun 16, 2008 37.57 38.20 36.57 38.11 14,169 +0.47(+1.25%)
Jun 13, 2008 37.54 37.84 37.10 37.64 10,095 +0.56(+1.51%)
Jun 12, 2008 37.63 38.00 37.08 37.08 11,307 -0.10(-0.27%)
Jun 11, 2008 37.97 38.44 37.06 37.18 11,715 -0.81(-2.13%)
Jun 10, 2008 38.00 38.79 36.35 37.99 19,335 +0.10(+0.26%)
Jun 09, 2008 38.13 39.41 37.01 37.89 33,958 -0.43(-1.12%)
Jun 06, 2008 40.30 40.34 38.32 38.32 20,819 -2.33(-5.73%)
Jun 05, 2008 39.41 40.65 39.26 40.65 36,251 +1.27(+3.22%)
Jun 04, 2008 38.81 39.95 38.40 39.38 60,028 +0.34(+0.87%)
Jun 03, 2008 38.44 39.20 37.84 39.04 46,088 +0.83(+2.17%)
Jun 02, 2008 39.02 39.51 37.60 38.21 28,505 -1.01(-2.58%)
May 30, 2008 39.44 39.49 38.99 39.22 51,169 -0.10(-0.25%)
May 29, 2008 39.06 39.64 38.93 39.32 32,748 +0.22(+0.56%)
May 28, 2008 38.17 39.10 37.14 39.10 31,260 +1.24(+3.28%)
May 27, 2008 37.30 38.25 37.28 37.86 32,258 +0.67(+1.80%)
May 26, 2008 38.69 38.69 36.52 37.19 110,888 +0.00(+0.00%)
May 23, 2008 38.69 38.69 36.52 37.19 110,888 -1.82(-4.67%)
May 22, 2008 37.84 39.25 36.68 39.01 48,274 +1.16(+3.06%)
May 21, 2008 38.75 39.10 37.74 37.85 31,501 -0.69(-1.79%)
May 20, 2008 37.73 38.65 37.73 38.54 38,353 +0.56(+1.47%)
May 19, 2008 37.85 38.45 37.65 37.98 54,436 +0.04(+0.11%)
May 16, 2008 37.44 38.00 36.01 37.94 51,373 +0.83(+2.24%)
May 15, 2008 36.30 37.50 35.93 37.11 20,722 +0.68(+1.87%)
May 14, 2008 36.06 37.02 35.80 36.43 21,333 +0.36(+1.00%)
May 13, 2008 35.77 36.28 34.33 36.07 28,565 +0.41(+1.15%)
May 12, 2008 35.22 36.26 34.66 35.66 43,116 +0.55(+1.57%)
May 09, 2008 34.48 35.11 33.63 35.11 24,690 +0.11(+0.31%)
May 08, 2008 35.41 35.45 34.74 35.00 30,352 +0.02(+0.06%)
May 07, 2008 36.94 36.94 34.98 34.98 21,354 -1.93(-5.23%)
May 06, 2008 36.36 37.00 35.63 36.91 35,530 +0.18(+0.49%)
May 05, 2008 36.56 37.40 35.73 36.73 34,953 +0.03(+0.08%)
May 02, 2008 37.95 37.95 36.48 36.70 38,712 -1.13(-2.99%)
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.