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 (%)
Apr 29, 2011 22.42 22.50 22.00 22.38 12,005 -0.06(-0.27%)
Apr 28, 2011 22.55 22.55 22.03 22.44 7,191 +0.01(+0.04%)
Apr 27, 2011 23.11 23.11 22.31 22.43 10,788 -0.67(-2.90%)
Apr 26, 2011 22.61 23.15 22.61 23.10 18,454 +0.29(+1.27%)
Apr 25, 2011 22.38 22.85 22.18 22.81 6,848 +0.33(+1.47%)
Apr 21, 2011 22.65 22.87 22.30 22.48 8,555 +0.05(+0.22%)
Apr 20, 2011 22.72 22.74 22.17 22.43 16,462 +0.22(+0.99%)
Apr 19, 2011 22.30 22.32 22.08 22.21 23,863 +0.07(+0.32%)
Apr 18, 2011 21.86 22.25 21.86 22.14 13,409 -0.19(-0.85%)
Apr 15, 2011 22.13 22.43 22.13 22.33 21,679 +0.10(+0.45%)
Apr 14, 2011 21.47 22.33 21.46 22.23 10,893 +0.49(+2.25%)
Apr 13, 2011 22.23 22.23 20.82 21.74 32,083 -0.20(-0.91%)
Apr 12, 2011 22.64 22.64 21.94 21.94 14,373 -0.93(-4.07%)
Apr 11, 2011 22.75 23.09 22.75 22.87 41,851 +0.16(+0.70%)
Apr 08, 2011 23.08 23.20 22.67 22.71 28,405 -0.14(-0.61%)
Apr 07, 2011 22.77 23.07 22.30 22.85 38,491 +0.11(+0.48%)
Apr 06, 2011 22.70 22.86 22.59 22.74 10,869 +0.09(+0.40%)
Apr 05, 2011 22.48 22.82 22.29 22.65 22,401 +0.05(+0.22%)
Apr 04, 2011 22.35 22.76 22.16 22.60 26,850 +0.41(+1.85%)
Apr 01, 2011 22.26 22.46 22.09 22.19 12,598 +0.07(+0.32%)
Mar 31, 2011 22.05 22.19 22.00 22.12 42,876 -0.11(-0.49%)
Mar 30, 2011 22.23 22.24 21.79 22.23 24,742 +0.62(+2.87%)
Mar 29, 2011 21.81 21.81 21.48 21.61 8,837 -0.12(-0.55%)
Mar 28, 2011 21.86 22.09 21.71 21.73 10,482 +0.08(+0.37%)
Mar 25, 2011 22.25 22.36 21.63 21.65 21,238 -0.45(-2.04%)
Mar 24, 2011 22.00 22.15 22.00 22.10 14,529 +0.18(+0.82%)
Mar 23, 2011 22.06 22.10 21.63 21.92 21,971 -0.17(-0.77%)
Mar 22, 2011 22.14 22.16 22.03 22.09 13,044 -0.02(-0.09%)
Mar 21, 2011 22.02 22.14 21.88 22.11 55,398 +0.30(+1.38%)
Mar 18, 2011 21.88 22.00 21.50 21.81 74,274 +0.11(+0.51%)
Mar 17, 2011 21.01 21.87 21.01 21.70 66,511 +1.85(+9.32%)
Mar 16, 2011 19.65 20.00 19.35 19.85 36,218 +0.08(+0.40%)
Mar 15, 2011 19.06 20.11 19.06 19.77 21,726 -0.09(-0.45%)
Mar 14, 2011 19.07 19.99 19.06 19.86 12,321 +0.44(+2.27%)
Mar 11, 2011 19.67 19.89 19.35 19.42 24,668 -0.30(-1.52%)
Mar 10, 2011 20.61 20.68 19.50 19.72 28,540 -1.32(-6.27%)
Mar 09, 2011 20.54 21.10 20.50 21.04 4,818 +0.42(+2.04%)
Mar 08, 2011 19.60 20.89 19.12 20.62 21,503 +0.99(+5.04%)
Mar 07, 2011 20.38 20.53 19.29 19.63 14,580 -0.55(-2.73%)
Mar 04, 2011 21.08 21.08 20.04 20.18 10,442 -0.90(-4.27%)
Mar 03, 2011 20.26 21.21 20.17 21.08 19,167 +1.06(+5.29%)
Mar 02, 2011 19.96 20.64 19.70 20.02 44,385 +0.00(+0.00%)
Mar 01, 2011 21.50 21.50 19.95 20.02 13,601 -1.48(-6.88%)
Feb 28, 2011 21.10 21.50 21.08 21.50 17,340 +0.06(+0.28%)
Feb 25, 2011 20.63 21.52 20.48 21.44 21,656 +0.78(+3.78%)
Feb 24, 2011 19.17 20.67 19.03 20.66 75,992 +1.59(+8.34%)
Feb 23, 2011 20.06 20.29 19.05 19.07 15,508 -0.86(-4.32%)
Feb 22, 2011 20.41 20.63 19.91 19.93 12,226 -0.83(-4.00%)
Feb 18, 2011 21.21 21.21 20.59 20.76 17,570 -0.29(-1.38%)
Feb 17, 2011 20.58 21.10 20.46 21.05 12,638 +0.49(+2.38%)
Feb 16, 2011 20.08 20.66 20.08 20.56 13,649 +0.53(+2.65%)
Feb 15, 2011 19.79 20.26 19.79 20.03 53,071 +0.23(+1.16%)
Feb 14, 2011 19.94 20.27 19.75 19.80 5,385 -0.24(-1.20%)
Feb 11, 2011 20.20 20.37 19.88 20.04 11,411 -0.29(-1.43%)
Feb 10, 2011 19.82 20.55 19.64 20.33 40,403 +0.50(+2.52%)
Feb 09, 2011 19.99 20.04 19.49 19.83 20,195 -0.33(-1.64%)
Feb 08, 2011 20.49 20.52 19.97 20.16 11,596 -0.46(-2.23%)
Feb 07, 2011 20.00 20.64 20.00 20.62 25,417 +0.59(+2.95%)
Feb 04, 2011 20.37 20.37 19.45 20.03 28,372 -0.35(-1.72%)
Feb 03, 2011 20.04 20.77 19.35 20.38 29,501 +0.22(+1.09%)
Feb 02, 2011 21.13 21.13 20.05 20.16 8,750 -1.12(-5.26%)
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.