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 (%)
Aug 31, 2006 31.97 32.20 31.20 31.25 25,521 -0.61(-1.91%)
Aug 30, 2006 30.59 32.20 30.25 31.86 21,036 +1.86(+6.20%)
Aug 29, 2006 29.90 30.01 28.80 30.00 17,909 +0.19(+0.64%)
Aug 28, 2006 29.53 29.93 29.52 29.81 15,146 +0.59(+2.02%)
Aug 25, 2006 28.83 29.50 28.71 29.22 8,086 +0.53(+1.85%)
Aug 24, 2006 27.75 28.80 27.74 28.69 10,630 +0.94(+3.39%)
Aug 23, 2006 27.98 28.28 27.75 27.75 11,832 -0.08(-0.29%)
Aug 22, 2006 27.67 28.28 27.54 27.83 13,167 +0.06(+0.22%)
Aug 21, 2006 28.73 28.82 27.60 27.77 24,079 -1.13(-3.91%)
Aug 18, 2006 28.41 29.10 27.33 28.90 19,719 +0.63(+2.23%)
Aug 17, 2006 29.11 29.11 28.09 28.27 19,272 -0.97(-3.32%)
Aug 16, 2006 29.55 29.55 28.85 29.24 14,021 -0.11(-0.37%)
Aug 15, 2006 29.36 30.66 29.04 29.35 12,676 +0.36(+1.24%)
Aug 14, 2006 28.33 29.66 28.32 28.99 38,810 +0.79(+2.80%)
Aug 11, 2006 28.25 28.47 26.69 28.20 30,969 -0.16(-0.56%)
Aug 10, 2006 28.58 28.91 28.16 28.36 23,251 -0.31(-1.08%)
Aug 09, 2006 29.99 30.12 28.37 28.67 41,438 -1.23(-4.11%)
Aug 08, 2006 30.04 30.33 29.49 29.90 21,122 -0.69(-2.26%)
Aug 07, 2006 31.18 31.32 29.81 30.59 15,787 -0.82(-2.61%)
Aug 04, 2006 31.50 32.03 30.75 31.41 21,430 -0.09(-0.29%)
Aug 03, 2006 30.29 31.50 29.58 31.50 18,335 +0.99(+3.24%)
Aug 02, 2006 31.00 31.66 30.46 30.51 62,947 -0.20(-0.65%)
Aug 01, 2006 31.37 31.74 29.91 30.71 31,935 -0.85(-2.69%)
Jul 31, 2006 30.81 31.69 30.79 31.56 31,948 +0.07(+0.22%)
Jul 28, 2006 31.31 31.95 31.13 31.49 22,767 +0.46(+1.48%)
Jul 27, 2006 30.99 32.22 29.56 31.03 41,752 +0.22(+0.71%)
Jul 26, 2006 31.29 31.84 30.51 30.81 35,756 -0.65(-2.07%)
Jul 25, 2006 30.87 32.15 30.74 31.46 36,607 +0.63(+2.04%)
Jul 24, 2006 30.24 30.97 29.82 30.83 22,387 +0.59(+1.95%)
Jul 21, 2006 29.88 30.34 29.30 30.24 29,829 +0.17(+0.57%)
Jul 20, 2006 30.76 30.92 29.19 30.07 23,907 -0.55(-1.80%)
Jul 19, 2006 29.47 31.06 29.24 30.62 61,724 +1.24(+4.22%)
Jul 18, 2006 29.49 30.29 29.00 29.38 42,970 -0.08(-0.27%)
Jul 17, 2006 29.85 29.93 28.84 29.46 38,137 -0.47(-1.57%)
Jul 14, 2006 29.19 30.10 27.85 29.93 54,149 +0.67(+2.29%)
Jul 13, 2006 29.92 30.76 29.06 29.26 30,277 -0.84(-2.79%)
Jul 12, 2006 31.63 32.23 30.08 30.10 18,022 -1.69(-5.32%)
Jul 11, 2006 32.33 32.59 31.56 31.79 48,465 -0.49(-1.52%)
Jul 10, 2006 31.39 33.31 31.39 32.28 51,682 +1.03(+3.30%)
Jul 07, 2006 30.34 32.08 30.01 31.25 65,179 +0.99(+3.27%)
Jul 06, 2006 31.44 32.09 29.96 30.26 34,302 -1.22(-3.88%)
Jul 05, 2006 33.57 34.39 31.04 31.48 85,251 -2.38(-7.03%)
Jul 03, 2006 33.21 34.00 33.21 33.86 61,555 +0.66(+1.99%)
Jun 30, 2006 34.82 34.84 32.90 33.20 1,444,647 -1.65(-4.73%)
Jun 29, 2006 32.24 34.85 32.24 34.85 116,300 +2.85(+8.91%)
Jun 28, 2006 32.25 32.25 31.46 32.00 25,294 -0.30(-0.93%)
Jun 27, 2006 32.65 32.75 32.14 32.30 53,582 -0.23(-0.71%)
Jun 26, 2006 32.81 32.81 32.31 32.53 36,700 -0.18(-0.55%)
Jun 23, 2006 30.88 32.82 30.67 32.71 38,654 +1.88(+6.10%)
Jun 22, 2006 31.84 31.88 30.25 30.83 131,104 -1.01(-3.17%)
Jun 21, 2006 31.00 32.98 29.00 31.84 159,002 -1.24(-3.75%)
Jun 20, 2006 33.00 33.37 32.72 33.08 39,555 -0.23(-0.69%)
Jun 19, 2006 31.86 36.50 31.86 33.31 95,495 -0.42(-1.25%)
Jun 16, 2006 33.04 33.93 33.04 33.73 21,414 +0.52(+1.57%)
Jun 15, 2006 33.81 34.00 32.70 33.21 34,440 -0.29(-0.87%)
Jun 14, 2006 33.48 33.87 32.39 33.50 23,243 -0.08(-0.24%)
Jun 13, 2006 34.49 34.49 33.50 33.58 21,231 -0.48(-1.41%)
Jun 12, 2006 34.43 34.54 33.86 34.06 14,562 +0.04(+0.12%)
Jun 09, 2006 33.51 34.61 33.50 34.02 25,857 -0.12(-0.35%)
Jun 08, 2006 33.50 34.47 33.39 34.14 45,037 +0.23(+0.68%)
Jun 07, 2006 34.95 35.00 33.16 33.91 44,857 -1.14(-3.25%)
Jun 06, 2006 34.02 35.89 34.01 35.05 36,043 -0.64(-1.79%)
Jun 05, 2006 35.30 36.50 35.07 35.69 65,163 +0.81(+2.32%)
Jun 02, 2006 35.14 35.30 33.84 34.88 52,838 -0.09(-0.26%)
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.