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 (%)
Oct 31, 2006 32.17 32.33 31.34 31.71 21,647 -0.61(-1.89%)
Oct 30, 2006 32.12 32.41 31.90 32.32 9,477 +0.04(+0.12%)
Oct 27, 2006 32.79 33.00 32.25 32.28 4,242 -0.65(-1.97%)
Oct 26, 2006 32.10 33.06 32.05 32.93 19,579 +1.05(+3.29%)
Oct 25, 2006 32.40 32.50 31.72 31.88 12,979 -0.51(-1.57%)
Oct 24, 2006 31.99 32.60 31.98 32.39 9,750 +0.53(+1.66%)
Oct 23, 2006 31.77 31.87 31.56 31.86 7,825 -0.08(-0.25%)
Oct 20, 2006 32.23 32.23 31.83 31.94 6,502 -0.13(-0.41%)
Oct 19, 2006 32.00 32.28 31.99 32.07 20,945 +0.11(+0.34%)
Oct 18, 2006 32.27 32.30 31.71 31.96 9,380 -0.08(-0.25%)
Oct 17, 2006 32.37 32.37 31.56 32.04 14,288 -0.59(-1.81%)
Oct 16, 2006 32.18 32.99 31.75 32.63 21,623 +0.29(+0.90%)
Oct 13, 2006 31.91 32.43 31.91 32.34 19,641 +0.52(+1.63%)
Oct 12, 2006 31.25 31.92 31.24 31.82 35,089 +0.68(+2.18%)
Oct 11, 2006 30.22 31.25 30.22 31.14 32,027 +0.91(+3.01%)
Oct 10, 2006 29.59 30.23 29.34 30.23 9,898 +0.75(+2.54%)
Oct 09, 2006 29.41 29.55 28.86 29.48 5,797 -0.03(-0.10%)
Oct 06, 2006 29.39 30.12 29.39 29.51 9,751 -0.03(-0.10%)
Oct 05, 2006 28.02 29.63 27.95 29.54 14,795 +1.52(+5.42%)
Oct 04, 2006 27.56 28.44 27.56 28.02 29,973 +0.40(+1.45%)
Oct 03, 2006 28.91 28.91 27.56 27.62 32,135 -1.42(-4.89%)
Oct 02, 2006 30.36 30.85 29.00 29.04 52,371 -1.43(-4.69%)
Sep 29, 2006 30.05 30.86 30.05 30.47 42,612 +0.34(+1.13%)
Sep 28, 2006 30.24 30.36 29.29 30.13 133,483 +0.14(+0.47%)
Sep 27, 2006 29.27 29.99 29.16 29.99 19,459 +0.57(+1.94%)
Sep 26, 2006 29.31 29.69 29.22 29.42 18,601 -0.01(-0.03%)
Sep 25, 2006 28.38 29.44 28.06 29.43 126,015 +0.98(+3.44%)
Sep 22, 2006 28.80 28.98 28.05 28.45 45,018 -0.47(-1.63%)
Sep 21, 2006 29.08 29.46 28.80 28.92 35,288 -0.01(-0.03%)
Sep 20, 2006 31.60 31.89 28.81 28.93 31,524 -2.45(-7.81%)
Sep 19, 2006 31.56 31.69 31.11 31.38 12,283 -0.18(-0.57%)
Sep 18, 2006 31.61 32.32 31.18 31.56 31,951 -0.17(-0.54%)
Sep 15, 2006 32.32 32.33 31.55 31.73 70,819 -0.35(-1.09%)
Sep 14, 2006 31.99 32.24 31.62 32.08 17,920 -0.10(-0.31%)
Sep 13, 2006 32.02 32.21 31.64 32.18 9,568 +0.27(+0.85%)
Sep 12, 2006 31.87 31.94 31.37 31.91 13,900 -0.07(-0.22%)
Sep 11, 2006 30.96 32.19 30.51 31.98 25,429 +0.92(+2.96%)
Sep 08, 2006 31.04 31.81 30.80 31.06 20,532 -0.02(-0.06%)
Sep 07, 2006 30.50 32.03 30.26 31.08 21,900 +0.51(+1.67%)
Sep 06, 2006 31.06 31.43 30.52 30.57 18,681 -0.73(-2.33%)
Sep 05, 2006 30.39 31.30 29.93 31.30 21,560 +0.99(+3.27%)
Sep 01, 2006 31.36 31.36 30.15 30.31 27,714 -0.94(-3.01%)
Aug 31, 2006 31.97 32.20 31.20 31.25 25,521 -0.61(-1.91%)
Aug 30, 2006 30.59 32.20 30.25 31.86 21,036 +1.86(+6.20%)
Aug 29, 2006 29.90 30.01 28.80 30.00 17,909 +0.19(+0.64%)
Aug 28, 2006 29.53 29.93 29.52 29.81 15,146 +0.59(+2.02%)
Aug 25, 2006 28.83 29.50 28.71 29.22 8,086 +0.53(+1.85%)
Aug 24, 2006 27.75 28.80 27.74 28.69 10,630 +0.94(+3.39%)
Aug 23, 2006 27.98 28.28 27.75 27.75 11,832 -0.08(-0.29%)
Aug 22, 2006 27.67 28.28 27.54 27.83 13,167 +0.06(+0.22%)
Aug 21, 2006 28.73 28.82 27.60 27.77 24,079 -1.13(-3.91%)
Aug 18, 2006 28.41 29.10 27.33 28.90 19,719 +0.63(+2.23%)
Aug 17, 2006 29.11 29.11 28.09 28.27 19,272 -0.97(-3.32%)
Aug 16, 2006 29.55 29.55 28.85 29.24 14,021 -0.11(-0.37%)
Aug 15, 2006 29.36 30.66 29.04 29.35 12,676 +0.36(+1.24%)
Aug 14, 2006 28.33 29.66 28.32 28.99 38,810 +0.79(+2.80%)
Aug 11, 2006 28.25 28.47 26.69 28.20 30,969 -0.16(-0.56%)
Aug 10, 2006 28.58 28.91 28.16 28.36 23,251 -0.31(-1.08%)
Aug 09, 2006 29.99 30.12 28.37 28.67 41,438 -1.23(-4.11%)
Aug 08, 2006 30.04 30.33 29.49 29.90 21,122 -0.69(-2.26%)
Aug 07, 2006 31.18 31.32 29.81 30.59 15,787 -0.82(-2.61%)
Aug 04, 2006 31.50 32.03 30.75 31.41 21,430 -0.09(-0.29%)
Aug 03, 2006 30.29 31.50 29.58 31.50 18,335 +0.99(+3.24%)
Aug 02, 2006 31.00 31.66 30.46 30.51 62,947 -0.20(-0.65%)
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.