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 29, 2017 11.70 11.90 11.50 11.76 53,588 -0.05(-0.42%)
Sep 28, 2017 11.72 12.10 11.72 11.81 30,504 +0.01(+0.08%)
Sep 27, 2017 11.80 11.88 11.71 11.80 65,538 +0.08(+0.68%)
Sep 26, 2017 11.79 12.11 11.68 11.72 45,901 -0.06(-0.51%)
Sep 25, 2017 11.94 12.42 11.67 11.78 20,559 -0.20(-1.67%)
Sep 22, 2017 11.89 12.39 11.86 11.98 16,683 -0.07(-0.58%)
Sep 21, 2017 11.91 12.26 11.79 12.05 21,484 -0.17(-1.39%)
Sep 20, 2017 12.03 12.34 11.99 12.22 26,129 +0.27(+2.26%)
Sep 19, 2017 11.75 12.05 11.75 11.95 19,506 -0.24(-1.97%)
Sep 18, 2017 12.10 12.45 11.93 12.19 20,787 +0.02(+0.16%)
Sep 15, 2017 12.73 12.75 12.07 12.17 101,391 -0.56(-4.40%)
Sep 14, 2017 12.77 12.90 12.65 12.73 16,752 -0.02(-0.16%)
Sep 13, 2017 12.96 12.29 12.75 103,093 +0.49(+4.00%)
Sep 12, 2017 12.07 12.54 12.07 12.26 27,665 +0.30(+2.51%)
Sep 11, 2017 12.16 12.16 11.83 11.96 53,940 -0.06(-0.50%)
Sep 08, 2017 11.55 12.18 11.55 12.02 22,019 +0.20(+1.69%)
Sep 07, 2017 12.53 12.53 11.69 11.82 48,909 -0.06(-0.51%)
Sep 06, 2017 11.92 12.10 11.72 11.88 53,442 +0.06(+0.51%)
Sep 05, 2017 11.17 12.00 11.17 11.82 37,128 +0.50(+4.42%)
Sep 01, 2017 10.65 11.34 10.65 11.32 58,337 +0.33(+3.00%)
Aug 31, 2017 11.05 11.09 10.90 10.99 28,661 -0.05(-0.45%)
Aug 30, 2017 10.80 11.23 10.80 11.04 14,143 -0.18(-1.60%)
Aug 29, 2017 11.23 11.40 11.15 11.22 10,006 -0.07(-0.62%)
Aug 28, 2017 11.20 11.55 11.03 11.29 8,774 +0.13(+1.16%)
Aug 25, 2017 11.11 11.23 10.80 11.16 14,291 +0.10(+0.90%)
Aug 24, 2017 11.15 11.15 11.00 11.06 18,878 -0.08(-0.72%)
Aug 23, 2017 10.97 11.24 10.90 11.14 14,973 +0.10(+0.91%)
Aug 22, 2017 11.04 11.07 10.97 11.04 11,529 +0.07(+0.64%)
Aug 21, 2017 10.92 11.03 10.87 10.97 29,327 +0.01(+0.09%)
Aug 18, 2017 10.85 11.05 10.85 10.96 40,355 -0.04(-0.36%)
Aug 17, 2017 10.95 11.11 10.81 11.00 19,042 -0.04(-0.36%)
Aug 16, 2017 11.06 11.09 10.97 11.04 10,267 +0.01(+0.09%)
Aug 15, 2017 11.06 11.08 11.00 11.03 17,298 -0.12(-1.08%)
Aug 14, 2017 10.96 11.15 10.82 11.15 72,354 +0.16(+1.46%)
Aug 11, 2017 11.04 11.08 10.93 10.99 24,845 -0.03(-0.27%)
Aug 10, 2017 10.84 11.11 10.84 11.02 22,513 +0.12(+1.10%)
Aug 09, 2017 10.90 11.18 10.77 10.90 21,807 -0.03(-0.27%)
Aug 08, 2017 10.75 11.41 10.62 10.93 33,523 +0.18(+1.67%)
Aug 07, 2017 9.810 10.93 9.800 10.75 72,306 +1.19(+12.45%)
Aug 04, 2017 9.640 9.650 9.420 9.560 35,094 +0.01(+0.10%)
Aug 03, 2017 9.590 9.840 9.495 9.550 22,688 +0.01(+0.10%)
Aug 02, 2017 9.510 9.600 9.430 9.540 16,083 -0.05(-0.52%)
Aug 01, 2017 9.650 9.690 9.550 9.590 38,984 -0.11(-1.13%)
Jul 31, 2017 9.690 9.730 9.430 9.700 24,870 +0.05(+0.52%)
Jul 28, 2017 9.780 9.970 9.510 9.650 43,854 -0.03(-0.31%)
Jul 27, 2017 9.690 9.780 9.450 9.680 32,347 -0.03(-0.31%)
Jul 26, 2017 9.920 9.920 9.630 9.710 12,443 -0.16(-1.62%)
Jul 25, 2017 9.950 10.04 9.810 9.870 17,489 +0.16(+1.65%)
Jul 24, 2017 9.950 10.29 9.700 9.710 37,212 -0.09(-0.92%)
Jul 21, 2017 10.07 10.07 9.705 9.800 26,557 -0.18(-1.80%)
Jul 20, 2017 10.17 9.930 9.980 35,786 -0.19(-1.87%)
Jul 19, 2017 10.00 10.31 10.00 10.17 12,621 +0.14(+1.40%)
Jul 18, 2017 10.10 10.10 9.920 10.03 21,306 -0.09(-0.89%)
Jul 17, 2017 10.05 10.31 10.02 10.12 20,225 +0.02(+0.20%)
Jul 14, 2017 9.990 10.29 9.990 10.10 30,348 +0.10(+1.00%)
Jul 13, 2017 10.00 10.21 9.920 10.00 40,338 +0.09(+0.91%)
Jul 12, 2017 10.05 10.14 9.850 9.910 11,182 -0.09(-0.90%)
Jul 11, 2017 9.700 10.12 9.460 10.00 57,823 +0.38(+3.95%)
Jul 10, 2017 9.540 9.880 9.410 9.620 17,349 +0.02(+0.21%)
Jul 07, 2017 9.600 9.840 9.260 9.600 12,371 -0.08(-0.83%)
Jul 06, 2017 9.520 9.810 9.380 9.680 24,355 +0.12(+1.26%)
Jul 05, 2017 9.920 9.920 9.450 9.560 22,455 -0.40(-4.02%)
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.