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, 2011 22.71 22.80 21.46 22.65 34,789 -0.33(-1.44%)
Aug 30, 2011 22.78 23.16 22.47 22.98 24,434 +0.16(+0.70%)
Aug 29, 2011 22.06 23.00 21.80 22.82 28,908 +1.00(+4.58%)
Aug 26, 2011 20.63 21.83 20.63 21.82 27,350 +1.00(+4.80%)
Aug 25, 2011 22.81 22.81 20.52 20.82 32,791 -1.73(-7.67%)
Aug 24, 2011 22.20 22.72 22.06 22.55 32,940 +0.24(+1.08%)
Aug 23, 2011 21.05 22.32 20.92 22.31 30,700 +1.45(+6.95%)
Aug 22, 2011 21.07 22.00 20.52 20.86 29,509 +0.50(+2.46%)
Aug 19, 2011 20.55 21.07 20.13 20.36 36,394 -0.55(-2.63%)
Aug 18, 2011 20.53 21.27 20.06 20.91 59,301 -0.17(-0.81%)
Aug 17, 2011 21.09 21.22 20.72 21.08 20,079 +0.09(+0.43%)
Aug 16, 2011 20.98 21.32 20.11 20.99 38,358 -0.43(-2.01%)
Aug 15, 2011 20.01 21.47 20.00 21.42 31,381 +1.41(+7.05%)
Aug 12, 2011 20.22 20.59 19.73 20.01 36,973 -0.16(-0.79%)
Aug 11, 2011 18.36 20.70 17.66 20.17 193,299 +1.97(+10.82%)
Aug 10, 2011 19.35 19.37 17.91 18.20 141,882 -1.64(-8.27%)
Aug 09, 2011 18.75 20.00 18.00 19.84 57,645 +0.96(+5.08%)
Aug 08, 2011 19.11 20.03 18.88 18.88 55,145 -0.91(-4.60%)
Aug 05, 2011 20.69 20.69 19.32 19.79 29,439 -0.71(-3.46%)
Aug 04, 2011 21.49 21.55 20.03 20.50 51,514 -1.14(-5.27%)
Aug 03, 2011 21.19 21.85 20.89 21.64 26,636 +0.59(+2.80%)
Aug 02, 2011 20.76 21.98 20.10 21.05 24,586 -0.30(-1.41%)
Aug 01, 2011 21.91 21.91 20.57 21.35 24,928 -0.18(-0.84%)
Jul 29, 2011 21.38 21.87 21.36 21.53 6,746 -0.26(-1.19%)
Jul 28, 2011 21.69 21.90 21.41 21.79 9,931 +0.08(+0.37%)
Jul 27, 2011 21.65 22.11 21.63 21.71 41,581 -0.08(-0.37%)
Jul 26, 2011 22.79 22.96 21.78 21.79 4,139 -0.84(-3.71%)
Jul 25, 2011 22.44 22.82 22.37 22.63 14,899 -0.11(-0.48%)
Jul 22, 2011 23.03 23.44 22.74 22.74 30,971 -0.34(-1.47%)
Jul 21, 2011 22.75 23.16 22.65 23.08 58,041 +0.56(+2.49%)
Jul 20, 2011 22.47 23.05 21.83 22.52 18,444 +0.02(+0.09%)
Jul 19, 2011 22.09 22.65 21.62 22.50 15,899 +0.60(+2.74%)
Jul 18, 2011 22.19 22.72 21.87 21.90 10,666 -0.30(-1.35%)
Jul 15, 2011 21.95 22.28 21.71 22.20 26,411 +0.32(+1.46%)
Jul 14, 2011 22.06 22.21 21.68 21.88 10,981 -0.19(-0.86%)
Jul 13, 2011 22.22 22.50 21.77 22.07 11,689 -0.04(-0.18%)
Jul 12, 2011 22.54 22.64 22.11 22.11 10,919 -0.51(-2.25%)
Jul 11, 2011 22.16 22.83 21.86 22.62 13,913 +0.09(+0.40%)
Jul 08, 2011 22.01 22.65 21.85 22.53 10,199 +0.03(+0.13%)
Jul 07, 2011 21.97 22.60 21.88 22.50 24,278 +0.74(+3.40%)
Jul 06, 2011 22.53 22.68 21.46 21.76 17,958 -0.91(-4.01%)
Jul 05, 2011 22.17 22.69 22.15 22.67 29,791 +0.56(+2.53%)
Jul 01, 2011 21.79 22.33 21.79 22.11 26,255 +0.38(+1.75%)
Jun 30, 2011 21.21 21.75 21.14 21.73 15,647 +0.55(+2.60%)
Jun 29, 2011 21.75 21.75 20.94 21.18 11,708 -0.57(-2.62%)
Jun 28, 2011 20.61 21.79 20.61 21.75 21,838 +1.26(+6.15%)
Jun 27, 2011 20.49 20.88 19.88 20.49 24,536 +0.14(+0.69%)
Jun 24, 2011 21.33 21.33 20.29 20.35 216,141 -0.99(-4.64%)
Jun 23, 2011 20.94 21.34 20.62 21.34 13,214 +0.08(+0.38%)
Jun 22, 2011 21.53 21.75 21.18 21.26 23,913 -0.42(-1.94%)
Jun 21, 2011 21.74 21.74 21.00 21.68 21,787 +0.18(+0.84%)
Jun 20, 2011 21.61 21.94 21.45 21.50 28,481 -0.18(-0.83%)
Jun 17, 2011 21.71 21.95 21.02 21.68 55,501 +0.19(+0.88%)
Jun 16, 2011 21.10 21.75 20.97 21.49 19,233 +0.40(+1.90%)
Jun 15, 2011 20.51 21.23 20.51 21.09 24,145 +0.23(+1.10%)
Jun 14, 2011 20.85 20.90 20.65 20.86 24,501 +0.31(+1.51%)
Jun 13, 2011 20.61 20.80 20.40 20.55 22,080 +0.04(+0.20%)
Jun 10, 2011 20.41 20.85 20.16 20.51 26,154 -0.13(-0.63%)
Jun 09, 2011 20.79 20.79 20.11 20.64 76,364 +0.02(+0.10%)
Jun 08, 2011 20.53 20.76 20.36 20.62 27,258 -0.06(-0.29%)
Jun 07, 2011 20.95 20.95 20.23 20.68 46,601 +0.03(+0.15%)
Jun 06, 2011 20.58 21.18 20.21 20.65 41,944 +0.14(+0.68%)
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.