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 30, 2018 12.56 12.64 12.39 12.53 34,284 +0.08(+0.64%)
Apr 27, 2018 12.55 12.55 12.27 12.45 41,491 +0.01(+0.08%)
Apr 26, 2018 12.35 12.50 12.34 12.44 42,310 +0.06(+0.48%)
Apr 25, 2018 11.94 12.45 11.86 12.38 74,142 +0.40(+3.34%)
Apr 24, 2018 11.52 12.22 11.52 11.98 72,947 +0.47(+4.08%)
Apr 23, 2018 11.78 11.85 11.42 11.51 69,966 -0.26(-2.21%)
Apr 20, 2018 11.20 11.83 11.20 11.77 21,316 +0.54(+4.81%)
Apr 19, 2018 11.22 11.30 11.20 11.23 35,258 +0.06(+0.54%)
Apr 18, 2018 10.72 11.29 10.68 11.17 179,107 +0.45(+4.20%)
Apr 17, 2018 10.74 10.85 10.67 10.72 31,369 +0.03(+0.28%)
Apr 16, 2018 10.49 10.78 10.49 10.69 20,947 +0.36(+3.48%)
Apr 13, 2018 10.65 10.65 10.23 10.33 17,955 -0.29(-2.73%)
Apr 12, 2018 10.60 10.70 10.13 10.62 37,154 +0.00(+0.00%)
Apr 11, 2018 10.37 10.66 10.36 10.62 32,426 +0.24(+2.31%)
Apr 10, 2018 10.37 10.54 10.27 10.38 57,841 +0.11(+1.07%)
Apr 09, 2018 10.40 10.42 10.18 10.27 20,479 -0.05(-0.48%)
Apr 06, 2018 10.22 10.40 10.08 10.32 41,486 +0.05(+0.49%)
Apr 05, 2018 10.01 10.46 10.01 10.27 42,878 +0.31(+3.11%)
Apr 04, 2018 9.720 10.13 9.720 9.960 27,754 +0.20(+2.05%)
Apr 03, 2018 10.07 10.07 9.680 9.760 53,170 -0.19(-1.91%)
Apr 02, 2018 10.25 10.25 9.860 9.950 21,031 -0.29(-2.83%)
Mar 29, 2018 10.24 10.24 10.24 0 +0.62(+6.44%)
Mar 28, 2018 9.850 9.900 9.600 9.620 19,431 -0.20(-2.04%)
Mar 27, 2018 10.23 10.42 9.800 9.820 25,187 -0.41(-4.01%)
Mar 26, 2018 10.07 10.30 10.00 10.23 14,950 +0.25(+2.51%)
Mar 23, 2018 9.960 10.16 9.930 9.980 22,851 +0.07(+0.71%)
Mar 22, 2018 9.960 10.09 9.900 9.910 14,057 -0.09(-0.90%)
Mar 21, 2018 10.33 10.33 9.910 10.00 24,102 -0.26(-2.53%)
Mar 20, 2018 10.29 10.47 10.25 10.26 5,563 -0.13(-1.25%)
Mar 19, 2018 10.20 10.46 10.11 10.39 11,067 +0.07(+0.68%)
Mar 16, 2018 10.19 10.45 10.19 10.32 79,142 +0.10(+0.98%)
Mar 15, 2018 10.15 10.31 10.01 10.22 27,632 -0.07(-0.68%)
Mar 14, 2018 10.16 10.50 10.16 10.29 14,265 -0.16(-1.53%)
Mar 13, 2018 10.00 10.50 10.00 10.45 27,124 +0.20(+1.95%)
Mar 12, 2018 10.22 10.44 10.12 10.25 38,181 -0.21(-2.01%)
Mar 09, 2018 10.47 10.68 10.28 10.46 10,783 +0.11(+1.06%)
Mar 08, 2018 10.43 10.78 10.35 10.35 7,362 -0.30(-2.82%)
Mar 07, 2018 10.27 10.79 10.27 10.65 36,024 +0.30(+2.90%)
Mar 06, 2018 10.21 10.37 9.960 10.35 126,790 +0.22(+2.17%)
Mar 05, 2018 10.06 10.40 10.06 10.13 12,980 +0.01(+0.10%)
Mar 02, 2018 10.01 10.30 9.780 10.12 22,679 +0.02(+0.20%)
Mar 01, 2018 10.20 10.30 9.920 10.10 27,301 +0.25(+2.54%)
Feb 28, 2018 10.18 10.59 9.741 9.850 36,939 -0.32(-3.15%)
Feb 27, 2018 10.71 10.71 10.15 10.17 19,775 -0.58(-5.40%)
Feb 26, 2018 10.83 10.95 10.70 10.75 31,424 -0.18(-1.65%)
Feb 23, 2018 10.96 10.96 10.73 10.93 21,118 -0.05(-0.46%)
Feb 22, 2018 10.71 11.21 10.71 10.98 19,984 +0.23(+2.14%)
Feb 21, 2018 10.78 10.89 10.70 10.75 10,243 -0.05(-0.46%)
Feb 20, 2018 11.05 11.05 10.73 10.80 20,803 -0.28(-2.53%)
Feb 16, 2018 11.08 11.08 11.08 0 +0.57(+5.42%)
Feb 15, 2018 10.90 10.90 10.50 10.51 18,231 -0.36(-3.31%)
Feb 14, 2018 10.65 10.89 10.65 10.87 18,496 +0.06(+0.56%)
Feb 13, 2018 10.86 10.88 10.68 10.81 19,339 -0.08(-0.73%)
Feb 12, 2018 10.99 11.14 10.21 10.89 16,240 -0.11(-1.00%)
Feb 09, 2018 11.16 11.24 10.40 11.00 43,238 -0.23(-2.05%)
Feb 08, 2018 11.41 11.23 11.23 52,491 -0.13(-1.14%)
Feb 07, 2018 11.43 11.43 11.43 11.36 18,976 -0.12(-1.05%)
Feb 06, 2018 11.00 11.53 11.00 11.48 41,462 +0.23(+2.04%)
Feb 05, 2018 11.53 11.71 11.25 11.25 29,783 -0.31(-2.68%)
Feb 02, 2018 10.96 11.68 10.96 11.56 43,647 -0.10(-0.86%)
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.