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 (%)
Jun 29, 2012 26.86 27.89 26.12 27.81 57,387 +1.67(+6.39%)
Jun 28, 2012 26.43 26.43 25.79 26.14 15,677 -0.64(-2.39%)
Jun 27, 2012 25.98 26.80 25.90 26.78 21,521 +0.93(+3.60%)
Jun 26, 2012 25.85 26.88 25.04 25.85 62,057 -0.03(-0.12%)
Jun 25, 2012 26.08 26.47 25.42 25.88 28,530 -0.84(-3.14%)
Jun 22, 2012 25.32 27.16 25.32 26.72 108,189 +1.70(+6.79%)
Jun 21, 2012 26.10 26.21 24.89 25.02 30,043 -1.03(-3.95%)
Jun 20, 2012 26.91 26.98 25.95 26.05 87,890 -0.95(-3.52%)
Jun 19, 2012 25.52 27.00 25.36 27.00 57,886 +1.53(+6.01%)
Jun 18, 2012 25.67 25.67 25.17 25.47 19,066 -0.56(-2.15%)
Jun 15, 2012 25.95 26.09 24.75 26.03 57,452 -0.03(-0.12%)
Jun 14, 2012 25.23 26.10 24.52 26.06 38,287 +0.99(+3.95%)
Jun 13, 2012 25.16 25.56 24.31 25.07 35,458 -0.17(-0.67%)
Jun 12, 2012 25.20 25.76 24.16 25.24 58,745 +0.46(+1.86%)
Jun 11, 2012 26.25 26.25 24.76 24.78 45,783 -1.34(-5.13%)
Jun 08, 2012 25.54 26.23 25.54 26.12 8,763 +0.40(+1.56%)
Jun 07, 2012 26.75 26.75 24.91 25.72 27,153 -0.73(-2.76%)
Jun 06, 2012 25.57 26.45 24.57 26.45 24,170 +1.09(+4.30%)
Jun 05, 2012 23.91 25.65 23.91 25.36 27,353 +1.34(+5.58%)
Jun 04, 2012 23.53 24.34 23.51 24.02 18,211 +0.52(+2.21%)
Jun 01, 2012 23.14 24.25 23.04 23.50 25,690 -0.31(-1.30%)
May 31, 2012 23.89 24.46 23.67 23.81 24,577 -0.02(-0.08%)
May 30, 2012 23.27 24.00 23.00 23.83 23,506 +0.07(+0.29%)
May 29, 2012 24.54 24.54 23.27 23.76 24,878 -0.53(-2.18%)
May 25, 2012 24.18 24.50 23.70 24.29 28,589 +0.12(+0.50%)
May 24, 2012 24.41 24.41 23.00 24.17 17,057 -0.13(-0.53%)
May 23, 2012 23.35 24.49 23.09 24.30 17,140 +0.78(+3.32%)
May 22, 2012 25.71 25.71 23.05 23.52 14,999 -2.20(-8.55%)
May 21, 2012 23.78 25.78 23.68 25.72 16,611 +2.14(+9.08%)
May 18, 2012 24.24 24.38 23.34 23.58 22,041 -0.87(-3.56%)
May 17, 2012 24.59 25.01 24.12 24.45 24,685 -0.15(-0.61%)
May 16, 2012 24.65 25.04 24.31 24.60 9,999 +0.19(+0.78%)
May 15, 2012 24.73 25.03 24.27 24.41 9,069 -0.41(-1.65%)
May 14, 2012 24.51 25.05 24.51 24.82 20,114 -0.16(-0.64%)
May 11, 2012 24.47 25.20 24.47 24.98 17,854 +0.32(+1.30%)
May 10, 2012 24.60 25.32 23.96 24.66 17,315 +0.47(+1.94%)
May 09, 2012 24.05 24.66 23.74 24.19 10,908 -0.32(-1.31%)
May 08, 2012 24.23 24.85 23.77 24.51 14,160 +0.28(+1.16%)
May 07, 2012 22.67 24.61 22.51 24.23 22,587 +1.42(+6.23%)
May 04, 2012 23.41 23.41 22.58 22.81 18,119 -0.64(-2.73%)
May 03, 2012 24.27 24.27 23.14 23.45 28,976 -0.90(-3.70%)
May 02, 2012 25.13 25.15 24.14 24.35 22,112 -0.82(-3.26%)
May 01, 2012 26.54 27.06 25.05 25.17 29,209 -1.46(-5.48%)
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%)
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.