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 30, 2010 16.06 16.38 15.92 16.18 30,209 +0.33(+2.08%)
Sep 29, 2010 15.39 16.31 15.39 15.85 194,907 +0.35(+2.26%)
Sep 28, 2010 15.46 15.68 15.21 15.50 30,429 +0.16(+1.04%)
Sep 27, 2010 15.50 15.69 15.30 15.34 19,240 -0.16(-1.03%)
Sep 24, 2010 15.43 15.60 15.39 15.50 36,357 +0.39(+2.58%)
Sep 23, 2010 15.25 15.53 15.09 15.11 21,574 -0.34(-2.20%)
Sep 22, 2010 15.71 15.83 15.20 15.45 70,193 -0.39(-2.46%)
Sep 21, 2010 16.02 16.20 15.80 15.84 24,257 -0.25(-1.55%)
Sep 20, 2010 15.70 16.09 15.50 16.09 38,550 +0.39(+2.48%)
Sep 17, 2010 15.43 15.82 15.12 15.70 63,326 +0.65(+4.32%)
Sep 15, 2010 14.60 15.15 14.29 15.05 288,189 +0.42(+2.87%)
Sep 14, 2010 14.47 14.78 14.36 14.63 72,973 +0.14(+0.97%)
Sep 13, 2010 14.00 14.67 13.94 14.49 50,928 +0.58(+4.17%)
Sep 10, 2010 13.48 14.06 13.45 13.91 56,376 -0.29(-2.04%)
Sep 09, 2010 14.58 14.59 13.87 14.20 26,207 -0.16(-1.11%)
Sep 08, 2010 14.46 14.73 14.25 14.36 19,181 -0.09(-0.62%)
Sep 07, 2010 15.23 15.23 14.36 14.45 23,673 -0.91(-5.92%)
Sep 03, 2010 15.93 15.93 15.09 15.36 26,125 -0.26(-1.66%)
Sep 02, 2010 15.72 15.75 15.31 15.62 20,326 -0.23(-1.45%)
Sep 01, 2010 14.73 15.88 14.69 15.85 64,837 +1.40(+9.69%)
Aug 31, 2010 14.45 14.78 14.31 14.45 44,164 +0.03(+0.21%)
Aug 30, 2010 15.24 15.27 14.39 14.42 77,769 -0.87(-5.69%)
Aug 27, 2010 15.00 15.38 14.86 15.29 67,445 +0.56(+3.80%)
Aug 26, 2010 14.77 15.04 14.69 14.73 45,164 +0.02(+0.14%)
Aug 25, 2010 13.16 14.78 12.97 14.71 206,782 +1.46(+11.02%)
Aug 24, 2010 12.93 13.51 12.85 13.25 26,135 +0.10(+0.76%)
Aug 23, 2010 13.58 13.63 13.13 13.15 59,714 -0.35(-2.59%)
Aug 20, 2010 13.50 13.73 13.26 13.50 88,642 -0.08(-0.59%)
Aug 19, 2010 13.66 14.00 13.50 13.58 57,640 -0.19(-1.38%)
Aug 18, 2010 14.00 14.02 13.73 13.77 42,198 -0.21(-1.50%)
Aug 17, 2010 13.87 14.26 13.85 13.98 57,049 +0.24(+1.75%)
Aug 16, 2010 13.62 13.89 13.33 13.74 13,144 -0.02(-0.15%)
Aug 13, 2010 14.10 14.28 13.57 13.76 28,169 -0.39(-2.76%)
Aug 12, 2010 14.12 14.41 13.97 14.15 39,654 -0.35(-2.41%)
Aug 11, 2010 14.62 14.96 14.39 14.50 47,875 -0.57(-3.78%)
Aug 10, 2010 15.30 15.38 15.02 15.07 30,661 -0.53(-3.40%)
Aug 09, 2010 15.75 15.97 15.40 15.60 20,556 +0.02(+0.13%)
Aug 06, 2010 15.50 15.64 15.01 15.58 32,665 -0.19(-1.20%)
Aug 05, 2010 15.83 16.07 15.71 15.77 33,543 -0.18(-1.13%)
Aug 04, 2010 15.72 16.05 15.70 15.95 19,993 +0.30(+1.92%)
Aug 03, 2010 15.56 15.87 15.42 15.65 21,793 -0.05(-0.32%)
Aug 02, 2010 16.19 16.19 14.94 15.70 33,140 -0.19(-1.20%)
Jul 30, 2010 15.47 16.02 15.42 15.89 14,166 +0.07(+0.44%)
Jul 29, 2010 16.03 16.10 15.66 15.82 12,595 -0.10(-0.63%)
Jul 28, 2010 15.94 16.02 15.75 15.92 22,537 -0.03(-0.19%)
Jul 27, 2010 16.12 16.15 15.89 15.95 31,093 +0.04(+0.25%)
Jul 26, 2010 16.02 16.08 15.47 15.91 56,045 -0.09(-0.56%)
Jul 23, 2010 15.64 16.16 15.44 16.00 25,532 +0.22(+1.39%)
Jul 22, 2010 14.44 15.80 14.34 15.78 36,604 +1.65(+11.68%)
Jul 21, 2010 14.55 14.65 14.08 14.13 28,536 -0.24(-1.67%)
Jul 20, 2010 13.89 14.55 13.89 14.37 35,104 +0.21(+1.48%)
Jul 19, 2010 14.02 14.38 13.70 14.16 37,626 +0.16(+1.14%)
Jul 16, 2010 14.06 14.27 13.89 14.00 83,220 -0.10(-0.71%)
Jul 15, 2010 14.42 14.53 14.05 14.10 38,032 -0.34(-2.35%)
Jul 14, 2010 14.43 14.51 14.19 14.44 22,025 -0.11(-0.76%)
Jul 13, 2010 13.80 14.69 13.79 14.55 113,154 +1.05(+7.78%)
Jul 12, 2010 13.05 13.80 13.05 13.50 72,006 +0.38(+2.90%)
Jul 09, 2010 12.94 13.34 12.74 13.12 87,744 +0.12(+0.92%)
Jul 08, 2010 13.29 13.29 12.65 13.00 74,648 -0.14(-1.07%)
Jul 07, 2010 13.12 13.43 13.00 13.14 68,454 +0.07(+0.54%)
Jul 06, 2010 13.65 13.80 12.94 13.07 102,246 -0.34(-2.54%)
Jul 02, 2010 13.68 13.68 13.36 13.41 49,116 -0.11(-0.81%)
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.