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, 2016 18.29 18.41 17.90 18.17 55,190 -0.04(-0.22%)
Sep 29, 2016 18.33 18.59 18.15 18.21 34,104 -0.19(-1.03%)
Sep 28, 2016 18.23 18.65 18.05 18.40 38,258 +0.17(+0.93%)
Sep 27, 2016 18.35 18.45 18.03 18.23 39,506 -0.16(-0.87%)
Sep 26, 2016 18.58 18.85 18.26 18.39 37,328 -0.28(-1.50%)
Sep 23, 2016 18.70 19.00 18.18 18.67 37,707 -0.22(-1.16%)
Sep 22, 2016 18.76 19.01 18.73 18.89 29,370 +0.23(+1.23%)
Sep 21, 2016 18.65 18.82 18.34 18.66 40,799 +0.23(+1.25%)
Sep 20, 2016 18.05 18.66 18.00 18.43 42,205 +0.50(+2.79%)
Sep 19, 2016 17.92 18.23 17.77 17.93 43,801 +0.12(+0.67%)
Sep 16, 2016 17.68 18.24 17.57 17.81 106,390 +0.15(+0.85%)
Sep 15, 2016 17.54 18.46 17.11 17.66 86,692 +0.17(+0.97%)
Sep 14, 2016 17.35 17.83 17.20 17.49 82,269 -0.17(-0.96%)
Sep 13, 2016 17.88 17.88 17.37 17.66 26,068 -0.43(-2.38%)
Sep 12, 2016 17.98 18.21 17.85 18.09 40,804 +0.09(+0.50%)
Sep 09, 2016 18.38 18.52 17.82 18.00 44,222 -0.75(-4.00%)
Sep 08, 2016 18.94 18.98 18.51 18.75 35,239 -0.14(-0.74%)
Sep 07, 2016 18.75 19.00 18.55 18.89 59,249 -0.04(-0.21%)
Sep 06, 2016 19.00 19.08 18.67 18.93 46,533 -0.07(-0.37%)
Sep 02, 2016 18.88 19.00 19.00 19.00 42,700 +0.07(+0.37%)
Sep 01, 2016 18.50 18.97 18.19 18.93 52,687 +0.30(+1.61%)
Aug 31, 2016 19.59 19.59 18.62 18.63 92,791 -0.93(-4.75%)
Aug 30, 2016 20.05 20.30 19.50 19.56 20,283 -0.46(-2.30%)
Aug 29, 2016 19.95 20.35 19.88 20.02 48,226 +0.07(+0.35%)
Aug 26, 2016 20.00 20.42 19.80 19.95 49,749 -0.06(-0.30%)
Aug 25, 2016 20.25 20.25 19.72 20.01 40,917 +0.08(+0.40%)
Aug 24, 2016 20.01 20.22 19.74 19.93 45,358 -0.07(-0.35%)
Aug 23, 2016 19.54 20.10 19.54 20.00 55,368 +0.86(+4.49%)
Aug 22, 2016 19.15 19.23 18.90 19.14 43,237 +0.15(+0.79%)
Aug 19, 2016 18.94 19.16 18.82 18.99 37,062 -0.08(-0.42%)
Aug 18, 2016 18.89 19.20 18.78 19.07 27,833 +0.23(+1.22%)
Aug 17, 2016 18.87 19.23 18.64 18.84 23,733 -0.07(-0.37%)
Aug 16, 2016 19.19 19.19 18.50 18.91 48,262 -0.37(-1.92%)
Aug 15, 2016 18.51 19.29 18.28 19.28 45,595 +0.78(+4.22%)
Aug 12, 2016 18.57 18.68 18.03 18.50 47,085 -0.05(-0.27%)
Aug 11, 2016 18.34 18.73 18.21 18.55 50,398 +0.22(+1.20%)
Aug 10, 2016 19.20 19.23 18.24 18.33 61,420 -0.92(-4.78%)
Aug 09, 2016 19.19 19.31 18.62 19.25 31,930 +0.05(+0.26%)
Aug 08, 2016 19.21 19.53 19.13 19.20 23,569 +0.06(+0.31%)
Aug 05, 2016 19.05 19.39 18.96 19.14 34,253 +0.20(+1.06%)
Aug 04, 2016 18.96 19.35 18.79 18.94 27,775 -0.32(-1.66%)
Aug 03, 2016 18.95 19.29 18.93 19.26 19,192 +0.22(+1.16%)
Aug 02, 2016 19.49 19.49 18.89 19.04 26,643 -0.47(-2.41%)
Aug 01, 2016 19.36 19.63 18.81 19.51 47,809 +0.19(+0.98%)
Jul 29, 2016 19.03 19.51 18.91 19.32 43,924 -0.09(-0.46%)
Jul 28, 2016 19.71 19.82 19.29 19.41 10,530 -0.29(-1.47%)
Jul 27, 2016 19.71 19.98 19.61 19.70 25,038 +0.01(+0.05%)
Jul 26, 2016 19.70 19.85 19.42 19.69 12,092 +0.05(+0.25%)
Jul 25, 2016 19.56 19.69 19.36 19.64 14,495 -0.27(-1.36%)
Jul 22, 2016 19.78 19.97 19.51 19.91 18,200 +0.14(+0.71%)
Jul 21, 2016 20.05 20.34 19.67 19.77 20,800 -0.36(-1.79%)
Jul 20, 2016 19.90 20.42 19.59 20.13 19,135 +0.33(+1.67%)
Jul 19, 2016 20.24 20.35 19.51 19.80 39,578 -0.50(-2.46%)
Jul 18, 2016 19.77 20.40 19.47 20.30 19,201 +0.42(+2.11%)
Jul 15, 2016 20.22 20.22 19.78 19.88 49,468 -0.05(-0.25%)
Jul 14, 2016 20.42 21.00 19.45 19.93 25,841 -0.41(-2.02%)
Jul 13, 2016 20.03 20.39 19.75 20.34 39,155 +0.26(+1.29%)
Jul 12, 2016 19.20 20.19 19.20 20.08 36,652 +0.91(+4.75%)
Jul 11, 2016 19.06 19.28 18.69 19.17 31,343 +0.11(+0.58%)
Jul 08, 2016 18.36 19.26 17.96 19.06 30,670 +1.10(+6.12%)
Jul 07, 2016 18.36 18.72 17.91 17.96 36,223 -0.34(-1.86%)
Jul 05, 2016 18.46 19.16 17.98 18.30 55,713 -0.41(-2.19%)
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.