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, 2015 28.54 28.80 27.34 27.73 26,895 -0.71(-2.50%)
Jul 30, 2015 29.17 29.38 28.32 28.44 30,029 -0.81(-2.77%)
Jul 29, 2015 29.08 30.01 29.05 29.25 23,572 +0.32(+1.11%)
Jul 28, 2015 28.11 29.78 28.11 28.93 35,226 +0.80(+2.84%)
Jul 27, 2015 28.16 28.25 27.20 28.13 13,091 -0.02(-0.07%)
Jul 24, 2015 28.39 28.64 27.70 28.15 44,578 -0.32(-1.12%)
Jul 23, 2015 30.10 30.10 28.32 28.47 23,963 -1.03(-3.49%)
Jul 22, 2015 29.40 30.01 29.40 29.50 14,689 +0.06(+0.20%)
Jul 21, 2015 29.48 29.85 29.01 29.44 19,585 +0.17(+0.58%)
Jul 20, 2015 30.34 30.34 29.10 29.27 29,445 -0.78(-2.60%)
Jul 17, 2015 30.72 30.72 29.82 30.05 49,353 -0.58(-1.89%)
Jul 16, 2015 29.98 31.42 29.98 30.63 43,015 +0.64(+2.13%)
Jul 15, 2015 30.33 30.33 29.53 29.99 37,662 -0.33(-1.09%)
Jul 14, 2015 30.77 31.50 30.17 30.32 28,344 -0.05(-0.16%)
Jul 13, 2015 29.80 30.69 29.40 30.37 20,212 +0.49(+1.64%)
Jul 10, 2015 29.57 29.98 28.77 29.88 30,426 +0.63(+2.15%)
Jul 09, 2015 30.21 30.21 28.86 29.25 37,130 -0.40(-1.35%)
Jul 08, 2015 30.18 30.54 29.51 29.65 26,048 -0.85(-2.79%)
Jul 07, 2015 30.15 31.10 30.14 30.50 27,324 +0.06(+0.20%)
Jul 06, 2015 30.14 30.56 29.55 30.44 27,828 +0.11(+0.36%)
Jul 02, 2015 29.76 30.33 30.33 30.33 20,800 +0.35(+1.17%)
Jul 01, 2015 30.46 30.66 29.28 29.98 65,529 -0.04(-0.13%)
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%)
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.