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, 2015 20.85 21.49 18.54 18.88 191,553 -1.88(-9.06%)
Sep 29, 2015 20.66 20.95 20.28 20.76 33,536 +0.13(+0.63%)
Sep 28, 2015 21.19 21.19 20.34 20.63 51,269 -0.55(-2.60%)
Sep 25, 2015 22.35 22.35 21.01 21.18 68,366 -1.18(-5.28%)
Sep 24, 2015 22.04 22.55 21.66 22.36 26,139 +0.32(+1.45%)
Sep 23, 2015 23.40 23.40 21.87 22.04 35,065 -1.29(-5.53%)
Sep 22, 2015 23.04 23.65 23.04 23.33 27,959 +0.08(+0.34%)
Sep 21, 2015 22.55 23.75 22.18 23.25 39,662 +0.62(+2.74%)
Sep 18, 2015 22.03 22.70 21.53 22.63 289,759 +0.17(+0.76%)
Sep 17, 2015 22.54 23.09 22.05 22.46 42,375 -0.19(-0.84%)
Sep 16, 2015 22.15 23.12 21.88 22.65 62,523 +0.55(+2.49%)
Sep 15, 2015 21.41 22.20 21.16 22.10 47,509 +0.82(+3.85%)
Sep 14, 2015 22.35 22.35 20.80 21.28 61,231 -1.19(-5.30%)
Sep 11, 2015 21.78 22.50 21.53 22.47 49,061 +0.44(+2.00%)
Sep 10, 2015 22.85 22.93 21.75 22.03 32,870 -0.86(-3.76%)
Sep 09, 2015 23.36 23.71 22.66 22.89 41,919 -0.33(-1.42%)
Sep 08, 2015 24.60 24.60 22.90 23.22 51,272 -0.87(-3.61%)
Sep 04, 2015 23.99 24.09 24.09 24.09 35,100 -0.35(-1.43%)
Sep 03, 2015 24.10 25.08 24.05 24.44 32,929 +0.04(+0.16%)
Sep 02, 2015 24.51 24.55 23.82 24.40 46,992 +0.09(+0.37%)
Sep 01, 2015 25.10 25.44 24.21 24.31 41,980 -1.05(-4.14%)
Aug 31, 2015 24.65 25.53 24.37 25.36 36,658 +0.76(+3.09%)
Aug 28, 2015 24.25 25.61 24.25 24.60 62,267 +0.18(+0.74%)
Aug 27, 2015 24.06 24.46 23.85 24.42 41,772 +0.67(+2.82%)
Aug 26, 2015 23.75 23.99 23.29 23.75 53,361 +0.45(+1.93%)
Aug 25, 2015 23.75 23.75 22.91 23.30 53,372 +0.39(+1.70%)
Aug 24, 2015 22.62 23.74 22.26 22.91 66,368 -0.89(-3.74%)
Aug 21, 2015 23.86 24.23 23.47 23.80 56,839 -0.68(-2.78%)
Aug 20, 2015 25.41 25.50 24.48 24.48 27,570 -0.94(-3.70%)
Aug 19, 2015 25.78 26.20 24.84 25.42 29,944 -0.28(-1.09%)
Aug 18, 2015 27.38 27.38 25.65 25.70 28,255 -1.52(-5.58%)
Aug 17, 2015 27.80 27.80 26.55 27.22 26,857 -0.15(-0.55%)
Aug 14, 2015 27.00 27.95 27.00 27.37 17,177 +0.36(+1.33%)
Aug 13, 2015 28.14 28.14 26.98 27.01 16,184 -1.17(-4.15%)
Aug 12, 2015 27.26 28.44 26.98 28.18 24,492 +0.56(+2.03%)
Aug 11, 2015 27.25 27.72 26.98 27.62 30,009 +0.12(+0.44%)
Aug 10, 2015 27.30 27.72 27.00 27.50 38,874 +0.59(+2.19%)
Aug 07, 2015 26.97 27.38 26.69 26.91 33,942 -0.33(-1.21%)
Aug 06, 2015 26.70 27.68 26.34 27.24 23,300 +0.35(+1.30%)
Aug 05, 2015 27.29 27.34 26.72 26.89 13,337 -0.14(-0.52%)
Aug 04, 2015 27.05 27.65 26.50 27.03 24,163 +0.07(+0.26%)
Aug 03, 2015 27.77 27.79 26.44 26.96 20,358 -0.77(-2.78%)
Jul 31, 2015 28.54 28.80 27.34 27.73 26,895 -0.71(-2.50%)
Jul 30, 2015 29.17 29.38 28.32 28.44 30,029 -0.81(-2.77%)
Jul 29, 2015 29.08 30.01 29.05 29.25 23,572 +0.32(+1.11%)
Jul 28, 2015 28.11 29.78 28.11 28.93 35,226 +0.80(+2.84%)
Jul 27, 2015 28.16 28.25 27.20 28.13 13,091 -0.02(-0.07%)
Jul 24, 2015 28.39 28.64 27.70 28.15 44,578 -0.32(-1.12%)
Jul 23, 2015 30.10 30.10 28.32 28.47 23,963 -1.03(-3.49%)
Jul 22, 2015 29.40 30.01 29.40 29.50 14,689 +0.06(+0.20%)
Jul 21, 2015 29.48 29.85 29.01 29.44 19,585 +0.17(+0.58%)
Jul 20, 2015 30.34 30.34 29.10 29.27 29,445 -0.78(-2.60%)
Jul 17, 2015 30.72 30.72 29.82 30.05 49,353 -0.58(-1.89%)
Jul 16, 2015 29.98 31.42 29.98 30.63 43,015 +0.64(+2.13%)
Jul 15, 2015 30.33 30.33 29.53 29.99 37,662 -0.33(-1.09%)
Jul 14, 2015 30.77 31.50 30.17 30.32 28,344 -0.05(-0.16%)
Jul 13, 2015 29.80 30.69 29.40 30.37 20,212 +0.49(+1.64%)
Jul 10, 2015 29.57 29.98 28.77 29.88 30,426 +0.63(+2.15%)
Jul 09, 2015 30.21 30.21 28.86 29.25 37,130 -0.40(-1.35%)
Jul 08, 2015 30.18 30.54 29.51 29.65 26,048 -0.85(-2.79%)
Jul 07, 2015 30.15 31.10 30.14 30.50 27,324 +0.06(+0.20%)
Jul 06, 2015 30.14 30.56 29.55 30.44 27,828 +0.11(+0.36%)
Jul 02, 2015 29.76 30.33 30.33 30.33 20,800 +0.35(+1.17%)
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.