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 (%)
May 31, 2017 9.300 9.440 8.810 8.900 172,891 -0.24(-2.63%)
May 30, 2017 9.450 9.450 8.951 9.140 68,535 -0.36(-3.79%)
May 26, 2017 9.440 10.07 9.115 9.500 48,446 +0.05(+0.53%)
May 25, 2017 9.390 9.620 9.290 9.450 74,879 -0.07(-0.74%)
May 24, 2017 9.840 9.840 9.420 9.520 46,531 -0.18(-1.86%)
May 23, 2017 10.00 10.00 9.550 9.700 30,615 +0.15(+1.57%)
May 22, 2017 9.470 9.785 9.080 9.550 57,664 +0.05(+0.53%)
May 19, 2017 9.550 9.680 9.120 9.500 39,787 -0.11(-1.14%)
May 18, 2017 9.440 10.30 9.440 9.610 39,520 +0.18(+1.91%)
May 17, 2017 9.510 9.680 9.310 9.430 53,056 -0.19(-1.98%)
May 16, 2017 9.720 9.870 9.500 9.620 104,288 -0.15(-1.54%)
May 15, 2017 10.02 10.43 9.745 9.770 33,476 -0.23(-2.30%)
May 12, 2017 10.15 10.33 9.880 10.00 37,922 -0.22(-2.15%)
May 11, 2017 10.54 10.59 10.18 10.22 15,987 -0.29(-2.76%)
May 10, 2017 10.36 10.88 10.29 10.51 32,840 +0.23(+2.24%)
May 09, 2017 10.40 10.42 10.21 10.28 52,361 -0.05(-0.48%)
May 08, 2017 10.71 10.71 10.23 10.33 20,075 -0.20(-1.90%)
May 05, 2017 10.43 10.81 10.43 10.53 31,651 +0.05(+0.48%)
May 04, 2017 10.91 10.91 10.07 10.48 45,607 -0.43(-3.94%)
May 03, 2017 11.23 11.58 10.86 10.91 28,003 -0.36(-3.19%)
May 02, 2017 11.94 11.96 11.23 11.27 69,794 -0.56(-4.73%)
May 01, 2017 11.80 11.95 11.70 11.83 24,510 +0.10(+0.85%)
Apr 28, 2017 12.31 12.35 11.69 11.73 38,565 -0.54(-4.40%)
Apr 27, 2017 12.08 12.41 12.00 12.27 19,416 +0.23(+1.91%)
Apr 26, 2017 12.07 12.69 11.95 12.04 41,456 -0.03(-0.25%)
Apr 25, 2017 12.20 12.57 11.89 12.07 61,459 -0.03(-0.25%)
Apr 24, 2017 11.97 12.34 11.85 12.10 33,825 +0.25(+2.11%)
Apr 21, 2017 11.79 11.99 11.70 11.85 30,630 +0.07(+0.59%)
Apr 20, 2017 11.81 12.03 11.64 11.78 47,899 +0.01(+0.08%)
Apr 19, 2017 11.75 12.10 11.56 11.77 19,225 -0.04(-0.34%)
Apr 18, 2017 11.65 11.82 11.46 11.81 34,126 +0.06(+0.51%)
Apr 17, 2017 11.69 11.81 11.57 11.75 22,858 -0.05(-0.42%)
Apr 13, 2017 11.86 12.07 11.41 11.80 61,576 -0.10(-0.84%)
Apr 12, 2017 12.03 12.05 11.63 11.90 59,258 -0.18(-1.49%)
Apr 11, 2017 12.29 12.29 11.96 12.08 23,907 -0.17(-1.39%)
Apr 10, 2017 12.15 12.56 12.05 12.25 25,454 +0.21(+1.74%)
Apr 07, 2017 12.00 12.29 11.97 12.04 33,759 +0.05(+0.42%)
Apr 06, 2017 11.88 12.02 11.54 11.99 27,875 +0.26(+2.22%)
Apr 05, 2017 12.07 12.07 11.72 11.73 95,480 -0.25(-2.09%)
Apr 04, 2017 12.03 12.09 11.86 11.98 44,322 -0.03(-0.25%)
Apr 03, 2017 11.98 12.13 11.82 12.01 132,494 +0.03(+0.25%)
Mar 31, 2017 12.22 12.22 11.83 11.98 297,970 -0.24(-1.96%)
Mar 30, 2017 12.82 12.86 12.16 12.22 105,668 -0.64(-4.98%)
Mar 29, 2017 12.08 12.91 11.93 12.86 54,950 +0.66(+5.41%)
Mar 28, 2017 12.14 12.50 12.00 12.20 35,602 +0.00(+0.00%)
Mar 27, 2017 12.18 12.27 11.84 12.20 25,167 -0.07(-0.57%)
Mar 24, 2017 12.39 12.51 12.24 12.27 32,096 -0.09(-0.73%)
Mar 23, 2017 12.22 12.41 12.12 12.36 35,507 +0.04(+0.32%)
Mar 22, 2017 12.60 12.60 12.24 12.32 53,533 -0.31(-2.45%)
Mar 21, 2017 12.87 12.87 12.60 12.63 48,302 -0.10(-0.79%)
Mar 20, 2017 13.00 13.00 12.49 12.73 29,789 +0.00(+0.00%)
Mar 17, 2017 12.66 12.99 12.46 12.73 50,582 -0.05(-0.39%)
Mar 16, 2017 13.03 13.04 12.65 12.78 33,554 -0.19(-1.46%)
Mar 15, 2017 12.49 13.09 12.22 12.97 68,072 +0.52(+4.18%)
Mar 14, 2017 13.93 14.00 12.23 12.45 159,208 -1.30(-9.45%)
Mar 13, 2017 13.85 14.49 13.59 13.75 84,490 -0.23(-1.65%)
Mar 10, 2017 13.99 14.53 13.60 13.98 67,379 -0.04(-0.29%)
Mar 09, 2017 14.12 14.16 13.80 14.02 28,693 -0.08(-0.57%)
Mar 08, 2017 14.30 14.55 14.05 14.10 30,569 -0.17(-1.19%)
Mar 07, 2017 13.97 14.52 13.97 14.27 49,551 +0.11(+0.78%)
Mar 06, 2017 13.81 14.24 13.70 14.16 39,931 +0.18(+1.29%)
Mar 03, 2017 13.95 14.34 13.88 13.98 49,421 +0.03(+0.22%)
Mar 02, 2017 14.47 14.65 13.88 13.95 37,202 -0.52(-3.59%)
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.