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, 2012 27.05 27.05 26.56 26.68 16,122 -0.43(-1.59%)
Jul 30, 2012 27.52 27.89 27.11 27.11 9,337 -0.32(-1.17%)
Jul 27, 2012 26.14 28.27 25.29 27.43 21,922 +1.53(+5.91%)
Jul 26, 2012 26.11 26.11 25.57 25.90 6,090 +0.39(+1.53%)
Jul 25, 2012 25.54 25.83 24.79 25.51 12,774 +0.37(+1.47%)
Jul 24, 2012 26.59 26.59 25.12 25.14 14,770 -1.35(-5.10%)
Jul 23, 2012 26.35 27.25 26.35 26.49 42,446 -0.55(-2.03%)
Jul 20, 2012 26.92 27.63 26.90 27.04 71,041 -0.27(-0.99%)
Jul 19, 2012 28.04 28.04 27.31 27.31 9,961 -0.47(-1.69%)
Jul 18, 2012 27.81 28.55 27.57 27.78 30,422 +0.00(+0.00%)
Jul 17, 2012 27.65 28.25 27.45 27.78 19,389 +0.24(+0.87%)
Jul 16, 2012 27.65 27.94 27.41 27.54 12,683 -0.23(-0.83%)
Jul 13, 2012 28.06 28.30 27.53 27.77 69,399 -0.22(-0.79%)
Jul 12, 2012 27.57 28.09 27.04 27.99 19,873 +0.01(+0.04%)
Jul 11, 2012 27.78 28.19 27.30 27.98 58,378 +0.36(+1.30%)
Jul 10, 2012 27.79 27.98 27.09 27.62 30,403 +0.19(+0.69%)
Jul 09, 2012 27.13 27.64 27.10 27.43 12,011 +0.15(+0.55%)
Jul 06, 2012 27.16 27.52 26.91 27.28 22,045 -0.29(-1.05%)
Jul 05, 2012 28.11 28.25 27.43 27.57 24,800 -0.62(-2.20%)
Jul 03, 2012 27.55 28.36 27.50 28.19 27,221 +0.44(+1.59%)
Jul 02, 2012 27.75 28.05 26.28 27.75 66,405 -0.06(-0.22%)
Jun 29, 2012 26.86 27.89 26.12 27.81 57,387 +1.67(+6.39%)
Jun 28, 2012 26.43 26.43 25.79 26.14 15,677 -0.64(-2.39%)
Jun 27, 2012 25.98 26.80 25.90 26.78 21,521 +0.93(+3.60%)
Jun 26, 2012 25.85 26.88 25.04 25.85 62,057 -0.03(-0.12%)
Jun 25, 2012 26.08 26.47 25.42 25.88 28,530 -0.84(-3.14%)
Jun 22, 2012 25.32 27.16 25.32 26.72 108,189 +1.70(+6.79%)
Jun 21, 2012 26.10 26.21 24.89 25.02 30,043 -1.03(-3.95%)
Jun 20, 2012 26.91 26.98 25.95 26.05 87,890 -0.95(-3.52%)
Jun 19, 2012 25.52 27.00 25.36 27.00 57,886 +1.53(+6.01%)
Jun 18, 2012 25.67 25.67 25.17 25.47 19,066 -0.56(-2.15%)
Jun 15, 2012 25.95 26.09 24.75 26.03 57,452 -0.03(-0.12%)
Jun 14, 2012 25.23 26.10 24.52 26.06 38,287 +0.99(+3.95%)
Jun 13, 2012 25.16 25.56 24.31 25.07 35,458 -0.17(-0.67%)
Jun 12, 2012 25.20 25.76 24.16 25.24 58,745 +0.46(+1.86%)
Jun 11, 2012 26.25 26.25 24.76 24.78 45,783 -1.34(-5.13%)
Jun 08, 2012 25.54 26.23 25.54 26.12 8,763 +0.40(+1.56%)
Jun 07, 2012 26.75 26.75 24.91 25.72 27,153 -0.73(-2.76%)
Jun 06, 2012 25.57 26.45 24.57 26.45 24,170 +1.09(+4.30%)
Jun 05, 2012 23.91 25.65 23.91 25.36 27,353 +1.34(+5.58%)
Jun 04, 2012 23.53 24.34 23.51 24.02 18,211 +0.52(+2.21%)
Jun 01, 2012 23.14 24.25 23.04 23.50 25,690 -0.31(-1.30%)
May 31, 2012 23.89 24.46 23.67 23.81 24,577 -0.02(-0.08%)
May 30, 2012 23.27 24.00 23.00 23.83 23,506 +0.07(+0.29%)
May 29, 2012 24.54 24.54 23.27 23.76 24,878 -0.53(-2.18%)
May 25, 2012 24.18 24.50 23.70 24.29 28,589 +0.12(+0.50%)
May 24, 2012 24.41 24.41 23.00 24.17 17,057 -0.13(-0.53%)
May 23, 2012 23.35 24.49 23.09 24.30 17,140 +0.78(+3.32%)
May 22, 2012 25.71 25.71 23.05 23.52 14,999 -2.20(-8.55%)
May 21, 2012 23.78 25.78 23.68 25.72 16,611 +2.14(+9.08%)
May 18, 2012 24.24 24.38 23.34 23.58 22,041 -0.87(-3.56%)
May 17, 2012 24.59 25.01 24.12 24.45 24,685 -0.15(-0.61%)
May 16, 2012 24.65 25.04 24.31 24.60 9,999 +0.19(+0.78%)
May 15, 2012 24.73 25.03 24.27 24.41 9,069 -0.41(-1.65%)
May 14, 2012 24.51 25.05 24.51 24.82 20,114 -0.16(-0.64%)
May 11, 2012 24.47 25.20 24.47 24.98 17,854 +0.32(+1.30%)
May 10, 2012 24.60 25.32 23.96 24.66 17,315 +0.47(+1.94%)
May 09, 2012 24.05 24.66 23.74 24.19 10,908 -0.32(-1.31%)
May 08, 2012 24.23 24.85 23.77 24.51 14,160 +0.28(+1.16%)
May 07, 2012 22.67 24.61 22.51 24.23 22,587 +1.42(+6.23%)
May 04, 2012 23.41 23.41 22.58 22.81 18,119 -0.64(-2.73%)
May 03, 2012 24.27 24.27 23.14 23.45 28,976 -0.90(-3.70%)
May 02, 2012 25.13 25.15 24.14 24.35 22,112 -0.82(-3.26%)
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.