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, 2012 31.75 32.00 31.22 31.46 14,868 -0.54(-1.69%)
Sep 27, 2012 32.00 32.20 31.21 32.00 16,511 +0.08(+0.25%)
Sep 26, 2012 31.60 32.25 31.31 31.92 17,016 +0.26(+0.82%)
Sep 25, 2012 31.85 32.42 30.55 31.66 39,341 -0.11(-0.35%)
Sep 24, 2012 30.47 31.79 30.31 31.77 17,883 +1.15(+3.76%)
Sep 21, 2012 31.70 31.70 29.69 30.62 52,032 -0.50(-1.61%)
Sep 20, 2012 31.48 31.48 30.52 31.12 16,920 -0.53(-1.67%)
Sep 19, 2012 31.69 31.69 31.05 31.65 12,809 -0.04(-0.13%)
Sep 18, 2012 31.70 31.86 31.35 31.69 16,508 -0.13(-0.41%)
Sep 17, 2012 31.72 32.25 31.64 31.82 17,785 -0.38(-1.18%)
Sep 14, 2012 32.09 32.25 31.38 32.20 28,078 +0.38(+1.19%)
Sep 13, 2012 31.44 32.25 30.64 31.82 39,079 +0.45(+1.43%)
Sep 12, 2012 32.00 32.19 30.84 31.37 9,786 -0.50(-1.57%)
Sep 11, 2012 31.10 32.02 31.10 31.87 19,806 +0.95(+3.07%)
Sep 10, 2012 31.25 31.27 30.42 30.92 10,553 -0.37(-1.18%)
Sep 07, 2012 31.13 31.62 30.66 31.29 24,136 +0.42(+1.36%)
Sep 06, 2012 29.83 30.87 29.77 30.87 29,966 +1.48(+5.04%)
Sep 05, 2012 28.36 29.69 28.00 29.39 36,772 +1.25(+4.44%)
Sep 04, 2012 27.68 28.31 27.37 28.14 44,560 +0.59(+2.14%)
Aug 31, 2012 28.15 28.15 27.40 27.55 23,135 -0.22(-0.79%)
Aug 30, 2012 27.86 28.08 27.73 27.77 5,163 -0.43(-1.52%)
Aug 29, 2012 28.09 28.49 28.02 28.20 7,057 -0.03(-0.11%)
Aug 27, 2012 28.15 28.54 28.03 28.23 5,181 +0.27(+0.97%)
Aug 24, 2012 27.99 28.42 27.20 27.96 7,486 -0.19(-0.67%)
Aug 23, 2012 28.26 28.38 28.00 28.15 4,103 -0.21(-0.74%)
Aug 22, 2012 28.50 29.22 28.13 28.36 15,398 -0.03(-0.11%)
Aug 21, 2012 28.47 29.39 28.11 28.39 24,872 -0.01(-0.04%)
Aug 20, 2012 28.01 28.49 27.49 28.40 14,950 +0.21(+0.74%)
Aug 17, 2012 27.80 28.20 27.44 28.19 18,259 +0.28(+1.00%)
Aug 16, 2012 27.31 27.96 27.00 27.91 14,132 +0.41(+1.49%)
Aug 15, 2012 26.88 27.50 26.81 27.50 12,307 +0.40(+1.48%)
Aug 14, 2012 27.12 27.50 26.52 27.10 34,202 +0.14(+0.52%)
Aug 13, 2012 27.13 27.22 26.31 26.96 8,667 -0.19(-0.70%)
Aug 10, 2012 27.54 27.54 27.00 27.15 2,762 -0.38(-1.36%)
Aug 09, 2012 27.23 27.75 27.01 27.52 8,933 +0.14(+0.53%)
Aug 08, 2012 27.05 27.51 26.78 27.38 7,888 +0.19(+0.70%)
Aug 07, 2012 26.93 27.61 26.82 27.19 28,181 +0.48(+1.80%)
Aug 06, 2012 27.80 28.22 26.22 26.71 17,239 -0.97(-3.50%)
Aug 03, 2012 25.67 28.35 25.67 27.68 18,144 +2.67(+10.68%)
Aug 02, 2012 25.78 26.29 24.92 25.01 12,717 -0.92(-3.55%)
Aug 01, 2012 27.02 27.30 25.80 25.93 27,832 -0.75(-2.81%)
Jul 31, 2012 27.05 27.05 26.56 26.68 16,122 -0.43(-1.59%)
Jul 30, 2012 27.52 27.89 27.11 27.11 9,337 -0.32(-1.17%)
Jul 27, 2012 26.14 28.27 25.29 27.43 21,922 +1.53(+5.91%)
Jul 26, 2012 26.11 26.11 25.57 25.90 6,090 +0.39(+1.53%)
Jul 25, 2012 25.54 25.83 24.79 25.51 12,774 +0.37(+1.47%)
Jul 24, 2012 26.59 26.59 25.12 25.14 14,770 -1.35(-5.10%)
Jul 23, 2012 26.35 27.25 26.35 26.49 42,446 -0.55(-2.03%)
Jul 20, 2012 26.92 27.63 26.90 27.04 71,041 -0.27(-0.99%)
Jul 19, 2012 28.04 28.04 27.31 27.31 9,961 -0.47(-1.69%)
Jul 18, 2012 27.81 28.55 27.57 27.78 30,422 +0.00(+0.00%)
Jul 17, 2012 27.65 28.25 27.45 27.78 19,389 +0.24(+0.87%)
Jul 16, 2012 27.65 27.94 27.41 27.54 12,683 -0.23(-0.83%)
Jul 13, 2012 28.06 28.30 27.53 27.77 69,399 -0.22(-0.79%)
Jul 12, 2012 27.57 28.09 27.04 27.99 19,873 +0.01(+0.04%)
Jul 11, 2012 27.78 28.19 27.30 27.98 58,378 +0.36(+1.30%)
Jul 10, 2012 27.79 27.98 27.09 27.62 30,403 +0.19(+0.69%)
Jul 09, 2012 27.13 27.64 27.10 27.43 12,011 +0.15(+0.55%)
Jul 06, 2012 27.16 27.52 26.91 27.28 22,045 -0.29(-1.05%)
Jul 05, 2012 28.11 28.25 27.43 27.57 24,800 -0.62(-2.20%)
Jul 03, 2012 27.55 28.36 27.50 28.19 27,221 +0.44(+1.59%)
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.