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, 2013 35.61 36.59 34.80 35.02 33,400 -1.09(-3.02%)
May 30, 2013 35.93 36.60 35.68 36.11 17,178 +0.27(+0.75%)
May 29, 2013 35.73 36.42 34.85 35.84 26,025 -0.53(-1.46%)
May 28, 2013 35.50 36.58 35.50 36.37 31,390 +1.04(+2.94%)
May 24, 2013 34.73 35.50 34.50 35.33 0 +0.47(+1.35%)
May 23, 2013 34.11 35.04 34.11 34.86 0 +0.42(+1.22%)
May 22, 2013 35.00 35.49 34.25 34.44 0 -0.59(-1.68%)
May 21, 2013 35.08 35.25 34.89 35.03 0 -0.07(-0.20%)
May 20, 2013 34.97 35.25 34.92 35.10 0 -0.09(-0.26%)
May 17, 2013 35.24 35.49 34.97 35.19 0 +0.14(+0.40%)
May 16, 2013 35.07 35.23 34.83 35.05 10,570 -0.09(-0.26%)
May 15, 2013 34.92 35.23 34.71 35.14 0 +0.44(+1.27%)
May 13, 2013 34.01 34.87 34.01 34.70 0 +0.21(+0.61%)
May 10, 2013 33.74 34.50 33.48 34.49 0 +0.74(+2.19%)
May 09, 2013 34.30 34.30 33.53 33.75 0 -0.51(-1.49%)
May 08, 2013 34.09 34.66 33.12 34.26 0 +0.03(+0.09%)
May 07, 2013 33.61 34.32 33.01 34.23 0 +0.67(+2.00%)
May 06, 2013 29.13 33.97 29.13 33.56 0 +4.44(+15.25%)
May 03, 2013 26.89 29.72 26.89 29.12 0 +2.82(+10.72%)
May 02, 2013 25.35 26.49 25.18 26.30 0 +1.16(+4.61%)
May 01, 2013 27.85 27.85 25.08 25.14 0 -2.63(-9.47%)
Apr 30, 2013 27.50 28.37 27.50 27.77 0 +0.34(+1.24%)
Apr 29, 2013 27.69 28.12 27.26 27.43 17,817 -0.19(-0.69%)
Apr 26, 2013 28.84 29.38 27.56 27.62 36,136 -1.76(-5.99%)
Apr 25, 2013 29.66 29.86 29.16 29.38 10,669 -0.14(-0.47%)
Apr 24, 2013 30.12 30.17 29.52 29.52 6,048 -0.44(-1.47%)
Apr 23, 2013 30.33 30.33 29.72 29.96 9,042 +0.00(+0.00%)
Apr 22, 2013 29.50 30.10 28.79 29.96 38,090 -0.04(-0.13%)
Apr 19, 2013 29.07 30.19 28.90 30.00 43,875 +0.72(+2.46%)
Apr 18, 2013 28.28 29.52 28.28 29.28 25,628 +0.92(+3.24%)
Apr 17, 2013 29.01 29.62 27.76 28.36 38,765 -0.90(-3.08%)
Apr 16, 2013 29.11 29.76 28.84 29.26 24,058 +0.42(+1.46%)
Apr 15, 2013 31.38 31.38 28.62 28.84 30,448 -2.66(-8.44%)
Apr 12, 2013 31.48 32.14 31.04 31.50 36,933 -0.20(-0.63%)
Apr 11, 2013 32.78 32.83 31.54 31.70 6,174 -1.15(-3.50%)
Apr 10, 2013 32.89 33.08 32.65 32.85 15,372 +0.71(+2.21%)
Apr 09, 2013 32.44 32.82 32.10 32.14 20,950 -0.42(-1.29%)
Apr 08, 2013 32.85 32.95 32.09 32.56 11,265 -0.07(-0.21%)
Apr 05, 2013 31.50 33.20 31.50 32.63 35,060 +0.24(+0.74%)
Apr 04, 2013 32.20 32.67 32.09 32.39 11,753 +0.27(+0.84%)
Apr 03, 2013 33.58 33.58 31.95 32.12 14,759 -1.30(-3.89%)
Apr 02, 2013 33.39 34.25 33.20 33.42 27,711 +0.32(+0.97%)
Apr 01, 2013 34.08 34.08 32.82 33.10 26,677 -1.11(-3.24%)
Mar 28, 2013 34.03 34.25 33.76 34.21 21,295 +0.27(+0.80%)
Mar 27, 2013 33.87 34.21 33.52 33.94 8,661 -0.44(-1.28%)
Mar 26, 2013 33.89 34.47 33.61 34.38 14,728 +0.64(+1.90%)
Mar 25, 2013 33.75 33.89 33.33 33.74 12,682 -0.06(-0.18%)
Mar 22, 2013 33.53 34.25 33.09 33.80 18,980 +0.32(+0.96%)
Mar 21, 2013 33.17 33.67 33.05 33.48 19,532 -0.19(-0.56%)
Mar 20, 2013 32.56 33.72 32.56 33.67 52,868 +0.87(+2.65%)
Mar 19, 2013 32.82 33.51 32.23 32.80 108,300 -0.01(-0.03%)
Mar 18, 2013 32.95 33.53 32.50 32.81 17,540 -0.67(-2.00%)
Mar 15, 2013 32.42 33.72 31.67 33.48 72,297 +1.10(+3.40%)
Mar 14, 2013 32.35 32.38 31.69 32.38 12,417 +0.07(+0.22%)
Mar 13, 2013 30.76 32.45 30.76 32.31 19,614 +1.59(+5.18%)
Mar 12, 2013 31.54 31.76 30.70 30.72 11,159 -1.11(-3.49%)
Mar 11, 2013 31.82 32.28 31.38 31.83 7,922 -0.31(-0.96%)
Mar 08, 2013 32.50 32.50 31.75 32.14 30,628 +0.14(+0.44%)
Mar 07, 2013 32.03 32.22 31.56 32.00 11,850 -0.18(-0.56%)
Mar 06, 2013 32.27 32.70 31.68 32.18 8,844 -0.04(-0.12%)
Mar 05, 2013 32.04 32.43 31.62 32.22 10,723 +0.51(+1.61%)
Mar 04, 2013 31.15 32.30 30.57 31.71 19,909 +0.12(+0.38%)
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.