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 29, 2014 42.29 42.76 42.76 42.76 24,600 +0.47(+1.11%)
Aug 28, 2014 42.01 43.00 42.01 42.29 19,389 -0.04(-0.09%)
Aug 27, 2014 41.75 42.58 41.75 42.33 23,345 +1.15(+2.79%)
Aug 26, 2014 40.60 41.46 40.60 41.18 16,190 +0.82(+2.03%)
Aug 25, 2014 42.54 42.80 40.69 40.36 16,818 -1.68(-4.00%)
Aug 22, 2014 41.20 42.62 41.20 42.04 41,961 +0.58(+1.40%)
Aug 21, 2014 40.89 41.48 40.55 41.46 44,301 +0.62(+1.52%)
Aug 20, 2014 41.01 41.10 40.12 40.84 26,393 -0.24(-0.58%)
Aug 19, 2014 41.75 41.75 40.60 41.08 28,587 -0.83(-1.98%)
Aug 18, 2014 41.11 42.07 40.56 41.91 22,998 +1.39(+3.43%)
Aug 15, 2014 40.68 40.68 38.82 40.52 36,106 +0.36(+0.90%)
Aug 14, 2014 40.37 41.04 39.91 40.16 17,958 -0.65(-1.59%)
Aug 13, 2014 41.22 41.44 40.72 40.81 23,651 -0.41(-0.99%)
Aug 12, 2014 41.99 42.20 40.60 41.22 24,489 -1.16(-2.74%)
Aug 11, 2014 41.47 42.73 41.47 42.38 17,652 +1.30(+3.16%)
Aug 08, 2014 40.50 40.96 40.03 41.08 12,989 +0.68(+1.68%)
Aug 07, 2014 40.50 40.96 40.17 40.40 10,727 +0.17(+0.42%)
Aug 06, 2014 40.00 40.54 39.72 40.23 13,901 +0.02(+0.05%)
Aug 05, 2014 41.04 41.34 39.69 40.21 23,587 -0.93(-2.26%)
Aug 04, 2014 40.39 41.26 40.20 41.14 16,162 +0.89(+2.21%)
Aug 01, 2014 39.80 40.45 39.80 40.25 23,151 +0.80(+2.03%)
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%)
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.