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, 2014 39.53 40.00 38.82 39.45 33,217 -0.89(-2.21%)
Jul 30, 2014 40.43 40.64 40.12 40.34 8,603 +0.21(+0.52%)
Jul 29, 2014 39.93 41.22 39.90 40.13 18,158 +0.13(+0.33%)
Jul 28, 2014 40.40 40.69 39.70 40.00 10,261 -0.41(-1.01%)
Jul 25, 2014 40.22 41.30 40.20 40.41 21,893 -0.36(-0.88%)
Jul 24, 2014 40.81 41.96 40.24 40.77 18,707 -0.23(-0.56%)
Jul 23, 2014 41.39 41.74 40.77 41.00 7,945 -0.27(-0.65%)
Jul 22, 2014 41.16 41.93 41.06 41.27 20,100 +0.53(+1.30%)
Jul 21, 2014 40.45 41.05 39.99 40.74 21,801 -0.14(-0.34%)
Jul 18, 2014 39.73 40.99 39.73 40.88 21,999 +0.92(+2.30%)
Jul 17, 2014 40.57 41.33 39.94 39.96 25,159 -1.09(-2.66%)
Jul 16, 2014 42.05 42.05 40.80 41.05 26,508 -0.39(-0.94%)
Jul 15, 2014 42.32 42.75 41.12 41.44 19,664 -0.88(-2.08%)
Jul 14, 2014 43.69 43.69 42.20 42.32 14,594 -0.67(-1.56%)
Jul 11, 2014 44.24 44.24 42.81 42.99 23,854 -1.20(-2.72%)
Jul 10, 2014 43.44 44.37 42.12 44.19 24,171 -0.14(-0.32%)
Jul 09, 2014 44.59 44.70 43.50 44.33 18,748 -0.23(-0.52%)
Jul 08, 2014 44.95 44.95 44.19 44.56 13,956 +0.03(+0.07%)
Jul 07, 2014 45.38 46.25 44.53 44.53 14,059 -1.17(-2.56%)
Jul 03, 2014 46.00 45.70 45.70 45.70 8,900 -0.10(-0.22%)
Jul 02, 2014 45.26 46.38 45.07 45.80 22,488 +0.33(+0.73%)
Jul 01, 2014 45.20 46.87 44.97 45.47 38,495 +0.90(+2.02%)
Jun 30, 2014 43.32 44.60 42.80 44.57 22,074 +1.00(+2.30%)
Jun 27, 2014 42.46 43.94 41.77 43.57 83,637 +0.70(+1.63%)
Jun 26, 2014 42.13 43.12 41.95 42.87 9,671 +0.62(+1.47%)
Jun 25, 2014 40.78 42.37 40.23 42.25 18,371 +1.02(+2.47%)
Jun 24, 2014 43.30 43.70 41.16 41.23 23,257 -1.93(-4.47%)
Jun 23, 2014 43.45 43.70 42.61 43.16 13,154 -0.55(-1.26%)
Jun 20, 2014 43.16 43.95 42.78 43.71 48,742 +0.95(+2.22%)
Jun 19, 2014 42.17 42.99 42.17 42.76 9,605 +0.63(+1.50%)
Jun 18, 2014 42.43 42.43 41.93 42.13 7,445 -0.12(-0.28%)
Jun 17, 2014 42.42 42.50 40.58 42.25 14,347 -0.28(-0.66%)
Jun 16, 2014 43.10 43.16 42.38 42.53 13,388 -0.94(-2.16%)
Jun 13, 2014 43.62 44.00 43.03 43.47 66,421 +0.13(+0.30%)
Jun 12, 2014 42.50 43.61 42.50 43.34 9,376 +0.19(+0.44%)
Jun 11, 2014 43.81 43.82 42.62 43.15 13,768 -1.10(-2.49%)
Jun 10, 2014 43.90 44.47 43.50 44.25 8,643 +0.34(+0.77%)
Jun 06, 2014 43.47 44.15 43.11 43.91 18,879 +0.81(+1.88%)
Jun 05, 2014 41.63 43.10 41.19 43.10 14,571 +1.40(+3.36%)
Jun 04, 2014 42.55 42.97 41.48 41.70 16,989 -0.96(-2.25%)
Jun 03, 2014 43.07 43.11 41.76 42.66 24,989 -0.49(-1.14%)
Jun 02, 2014 44.33 44.50 43.05 43.15 15,940 -1.59(-3.55%)
May 30, 2014 44.45 45.19 44.19 44.74 21,624 +0.43(+0.97%)
May 29, 2014 44.14 44.88 43.70 44.31 11,301 +0.14(+0.32%)
May 28, 2014 44.75 44.75 43.64 44.17 11,674 -0.62(-1.38%)
May 27, 2014 44.50 44.88 44.33 44.79 15,264 +0.51(+1.15%)
May 23, 2014 43.65 44.28 44.28 44.28 14,800 +0.49(+1.12%)
May 22, 2014 43.71 43.83 43.48 43.79 4,189 +0.07(+0.16%)
May 21, 2014 43.70 44.26 43.19 43.72 19,472 +0.09(+0.21%)
May 20, 2014 44.12 44.12 43.40 43.63 41,295 -0.86(-1.93%)
May 19, 2014 44.90 45.68 44.36 44.49 14,612 -0.78(-1.72%)
May 16, 2014 45.00 45.31 44.36 45.27 31,174 +0.18(+0.40%)
May 15, 2014 44.50 45.10 44.01 45.09 41,396 +0.58(+1.30%)
May 14, 2014 45.70 45.79 44.00 44.51 63,507 -1.25(-2.73%)
May 13, 2014 46.24 46.24 44.31 45.76 18,437 -0.62(-1.34%)
May 12, 2014 44.91 46.47 44.65 46.38 33,594 +1.90(+4.27%)
May 09, 2014 43.00 44.67 43.00 44.48 15,673 +1.40(+3.25%)
May 08, 2014 43.81 44.62 43.00 43.08 29,549 -0.57(-1.31%)
May 07, 2014 43.05 43.84 42.75 43.65 29,492 +0.62(+1.44%)
May 06, 2014 43.19 43.81 42.20 43.03 29,930 -0.26(-0.60%)
May 05, 2014 43.19 44.34 42.58 43.29 20,213 -0.11(-0.25%)
May 02, 2014 43.17 43.98 42.86 43.40 29,516 +0.09(+0.21%)
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.