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, 2012 26.17 26.75 26.01 26.63 24,866 +0.26(+0.99%)
Apr 27, 2012 26.30 26.44 25.99 26.37 17,513 +0.21(+0.80%)
Apr 26, 2012 26.62 26.62 25.82 26.16 19,739 -0.48(-1.80%)
Apr 25, 2012 25.46 26.74 25.28 26.64 18,672 +1.69(+6.77%)
Apr 24, 2012 23.20 25.01 23.20 24.95 22,602 +1.69(+7.27%)
Apr 23, 2012 22.92 23.50 22.72 23.26 42,516 -0.30(-1.27%)
Apr 20, 2012 24.29 24.64 23.34 23.56 44,415 +0.13(+0.55%)
Apr 19, 2012 22.90 23.65 22.27 23.43 29,966 +0.66(+2.90%)
Apr 18, 2012 24.06 24.25 22.75 22.77 10,583 -1.61(-6.60%)
Apr 17, 2012 23.21 24.79 23.21 24.38 11,049 +1.33(+5.77%)
Apr 16, 2012 22.65 23.05 22.45 23.05 9,968 +0.46(+2.04%)
Apr 13, 2012 23.45 23.48 22.27 22.59 19,556 -1.22(-5.12%)
Apr 12, 2012 22.89 24.41 22.89 23.81 18,833 +0.86(+3.75%)
Apr 11, 2012 22.71 22.98 22.19 22.95 16,217 +0.58(+2.59%)
Apr 10, 2012 22.25 22.62 22.04 22.37 30,808 +0.05(+0.22%)
Apr 09, 2012 21.73 22.78 21.73 22.32 27,404 +0.00(+0.02%)
Apr 05, 2012 22.50 22.99 22.25 22.32 16,168 -0.25(-1.13%)
Apr 04, 2012 23.87 23.87 22.55 22.57 31,096 -1.68(-6.93%)
Apr 03, 2012 24.93 24.93 24.05 24.25 17,795 -0.42(-1.70%)
Apr 02, 2012 23.20 24.69 23.20 24.67 14,274 +1.52(+6.57%)
Mar 30, 2012 24.10 24.10 23.04 23.15 19,453 -0.66(-2.77%)
Mar 29, 2012 24.00 24.00 23.14 23.81 4,538 -0.37(-1.53%)
Mar 28, 2012 25.13 25.13 23.84 24.18 8,975 -0.82(-3.28%)
Mar 27, 2012 24.75 25.33 24.17 25.00 10,859 +0.36(+1.46%)
Mar 26, 2012 23.74 25.55 23.20 24.64 36,471 +1.21(+5.16%)
Mar 23, 2012 23.14 23.48 22.96 23.43 10,159 +0.91(+4.04%)
Mar 22, 2012 24.24 24.24 22.44 22.52 16,645 -1.83(-7.52%)
Mar 21, 2012 24.25 24.53 24.04 24.35 19,481 +0.04(+0.16%)
Mar 20, 2012 24.11 24.43 24.11 24.31 21,843 -0.12(-0.49%)
Mar 19, 2012 23.95 24.75 23.95 24.43 10,473 +0.91(+3.87%)
Mar 16, 2012 24.05 24.10 23.37 23.52 33,696 -0.43(-1.80%)
Mar 15, 2012 24.70 24.70 23.74 23.95 6,273 -0.64(-2.60%)
Mar 14, 2012 24.98 25.17 24.56 24.59 9,400 -0.55(-2.19%)
Mar 13, 2012 23.48 25.52 23.35 25.14 15,386 +1.98(+8.55%)
Mar 12, 2012 23.24 23.48 23.10 23.16 5,168 -0.16(-0.69%)
Mar 09, 2012 22.84 23.38 22.84 23.32 12,362 +0.42(+1.83%)
Mar 08, 2012 23.03 23.80 22.54 22.90 11,056 -0.90(-3.78%)
Mar 07, 2012 23.71 23.80 23.45 23.80 7,453 +0.21(+0.89%)
Mar 06, 2012 23.26 23.66 23.23 23.59 19,902 -0.10(-0.42%)
Mar 05, 2012 23.31 23.79 23.07 23.69 5,981 +0.25(+1.07%)
Mar 02, 2012 23.54 24.24 22.84 23.44 30,343 -0.04(-0.17%)
Mar 01, 2012 22.34 23.72 22.22 23.48 31,310 +1.38(+6.24%)
Feb 29, 2012 24.08 24.08 22.10 22.10 26,809 -1.80(-7.53%)
Feb 28, 2012 24.38 24.60 23.85 23.90 24,628 -0.56(-2.29%)
Feb 27, 2012 24.20 24.50 24.17 24.46 1,987 -0.08(-0.33%)
Feb 24, 2012 24.70 24.70 24.54 24.54 3,363 -0.22(-0.89%)
Feb 23, 2012 23.81 24.85 23.81 24.76 9,629 +0.96(+4.03%)
Feb 22, 2012 25.01 25.01 23.61 23.80 9,456 -1.14(-4.57%)
Feb 21, 2012 25.78 26.44 24.91 24.94 31,096 -0.74(-2.88%)
Feb 17, 2012 26.06 26.06 25.24 25.68 13,799 -0.25(-0.96%)
Feb 16, 2012 23.37 26.00 23.17 25.93 10,622 +2.48(+10.58%)
Feb 15, 2012 23.39 23.60 22.80 23.45 25,080 +0.12(+0.51%)
Feb 14, 2012 23.94 23.94 23.07 23.33 9,093 -0.78(-3.24%)
Feb 13, 2012 24.03 24.24 23.46 24.11 15,058 +0.36(+1.52%)
Feb 10, 2012 24.52 24.56 23.64 23.75 15,073 -1.10(-4.43%)
Feb 09, 2012 25.40 25.40 24.81 24.85 6,503 -0.54(-2.13%)
Feb 08, 2012 25.58 25.65 25.25 25.39 7,704 -0.30(-1.17%)
Feb 07, 2012 25.67 26.03 25.59 25.69 5,904 +0.05(+0.20%)
Feb 06, 2012 25.69 25.76 25.60 25.64 6,871 -0.11(-0.43%)
Feb 03, 2012 26.09 26.38 25.56 25.75 37,563 +0.19(+0.74%)
Feb 02, 2012 26.06 26.06 25.18 25.56 20,050 -0.30(-1.16%)
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.