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 (%)
Sep 28, 2007 30.62 30.68 29.83 30.14 27,973 -0.52(-1.70%)
Sep 27, 2007 30.73 30.98 30.47 30.66 9,199 +0.00(+0.00%)
Sep 26, 2007 30.25 30.84 30.25 30.66 14,079 +0.44(+1.46%)
Sep 25, 2007 30.56 30.77 29.99 30.22 10,526 -0.60(-1.95%)
Sep 24, 2007 31.65 31.79 30.55 30.82 19,511 -0.90(-2.84%)
Sep 21, 2007 32.29 32.37 31.55 31.72 74,539 -0.27(-0.84%)
Sep 20, 2007 32.59 33.13 31.92 31.99 20,108 -0.70(-2.14%)
Sep 19, 2007 31.80 32.70 31.47 32.69 39,660 +1.22(+3.88%)
Sep 18, 2007 28.30 31.64 28.27 31.47 43,102 +3.13(+11.04%)
Sep 17, 2007 29.11 29.11 28.05 28.34 28,532 -0.79(-2.71%)
Sep 14, 2007 28.52 29.20 27.23 29.13 34,851 +0.21(+0.73%)
Sep 13, 2007 29.16 29.45 28.30 28.92 22,560 -0.04(-0.14%)
Sep 12, 2007 29.73 29.81 28.62 28.96 20,662 -0.93(-3.11%)
Sep 11, 2007 29.05 29.90 29.05 29.89 21,288 +0.80(+2.75%)
Sep 10, 2007 29.73 29.81 28.32 29.09 12,844 -0.52(-1.76%)
Sep 07, 2007 29.71 30.09 29.15 29.61 25,169 -0.65(-2.15%)
Sep 06, 2007 29.59 30.46 29.23 30.26 24,441 +0.77(+2.61%)
Sep 05, 2007 29.78 30.95 29.20 29.49 15,826 -0.54(-1.80%)
Sep 04, 2007 30.29 30.43 28.99 30.03 36,680 -0.33(-1.09%)
Aug 31, 2007 30.26 32.68 29.02 30.36 33,644 +0.59(+1.98%)
Aug 30, 2007 29.17 29.98 29.13 29.77 18,026 +0.22(+0.74%)
Aug 29, 2007 29.11 29.57 28.29 29.55 49,098 +0.66(+2.28%)
Aug 28, 2007 29.21 29.78 28.80 28.89 26,002 -0.57(-1.93%)
Aug 27, 2007 28.96 29.84 28.88 29.46 30,139 +0.47(+1.62%)
Aug 24, 2007 27.72 29.80 27.72 28.99 46,684 -0.04(-0.14%)
Aug 23, 2007 29.64 29.84 28.93 29.03 29,662 -0.41(-1.39%)
Aug 22, 2007 29.88 29.98 28.31 29.44 41,913 -0.20(-0.67%)
Aug 21, 2007 29.73 29.96 29.25 29.64 31,990 +0.01(+0.03%)
Aug 20, 2007 28.89 30.00 28.89 29.63 15,517 -0.22(-0.74%)
Aug 17, 2007 29.24 31.26 29.24 29.85 105,613 +1.10(+3.83%)
Aug 16, 2007 28.00 29.11 27.02 28.75 90,450 +0.43(+1.52%)
Aug 15, 2007 28.30 30.10 28.30 28.32 55,412 -0.08(-0.28%)
Aug 14, 2007 30.11 30.18 28.28 28.40 76,193 -1.65(-5.49%)
Aug 13, 2007 31.22 31.38 29.85 30.05 66,710 -0.74(-2.40%)
Aug 10, 2007 33.04 33.87 29.80 30.79 107,142 -2.83(-8.42%)
Aug 09, 2007 34.11 34.69 31.94 33.62 241,519 -0.14(-0.41%)
Aug 08, 2007 32.65 34.47 32.08 33.76 220,813 +1.48(+4.58%)
Aug 07, 2007 31.61 32.68 30.54 32.28 103,067 +0.55(+1.73%)
Aug 06, 2007 30.73 32.05 29.08 31.73 86,003 +1.09(+3.56%)
Aug 03, 2007 30.94 31.94 30.56 30.64 70,314 -1.25(-3.92%)
Aug 02, 2007 31.41 32.00 30.16 31.89 76,775 +0.60(+1.92%)
Aug 01, 2007 29.91 31.72 29.91 31.29 71,550 +1.26(+4.20%)
Jul 31, 2007 30.28 31.00 29.83 30.03 47,368 +0.02(+0.07%)
Jul 30, 2007 29.81 30.67 29.08 30.01 40,714 +0.19(+0.64%)
Jul 27, 2007 31.03 31.03 29.59 29.82 54,132 -1.26(-4.05%)
Jul 26, 2007 31.47 31.47 29.87 31.08 40,573 -1.03(-3.21%)
Jul 25, 2007 31.62 32.24 30.79 32.11 47,292 +0.63(+2.00%)
Jul 24, 2007 31.53 32.19 30.97 31.48 81,879 -0.56(-1.75%)
Jul 23, 2007 32.60 32.70 31.99 32.04 50,081 -0.30(-0.93%)
Jul 20, 2007 32.20 32.59 31.92 32.34 97,853 +0.07(+0.22%)
Jul 19, 2007 32.54 32.54 32.22 32.27 15,024 -0.19(-0.59%)
Jul 18, 2007 31.92 32.50 31.58 32.46 50,132 +0.43(+1.34%)
Jul 17, 2007 32.51 32.74 31.98 32.03 32,913 -0.46(-1.42%)
Jul 16, 2007 31.91 32.67 31.85 32.49 59,948 +0.39(+1.21%)
Jul 13, 2007 32.23 32.40 31.68 32.10 27,394 -0.27(-0.83%)
Jul 12, 2007 32.14 32.47 31.55 32.37 61,610 +0.36(+1.12%)
Jul 11, 2007 31.21 32.05 31.06 32.01 59,089 +0.73(+2.33%)
Jul 10, 2007 31.05 31.49 31.05 31.28 52,610 -0.05(-0.16%)
Jul 09, 2007 31.23 31.45 30.65 31.33 68,939 +0.03(+0.10%)
Jul 06, 2007 31.92 31.92 31.00 31.30 42,300 -0.70(-2.19%)
Jul 05, 2007 31.47 32.09 30.85 32.00 45,901 +0.47(+1.49%)
Jul 03, 2007 30.59 31.53 28.98 31.53 66,219 +0.91(+2.97%)
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.