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, 2006 34.49 35.23 33.11 34.78 34,969 +0.01(+0.03%)
May 30, 2006 34.20 34.89 34.04 34.77 39,043 +0.51(+1.49%)
May 26, 2006 34.29 34.78 33.91 34.26 16,209 +0.25(+0.74%)
May 25, 2006 33.44 34.56 33.06 34.01 13,952 +0.66(+1.98%)
May 24, 2006 34.50 34.50 32.52 33.35 37,275 +0.17(+0.51%)
May 23, 2006 34.48 34.73 32.12 33.18 22,459 -0.77(-2.27%)
May 22, 2006 33.86 34.61 33.00 33.95 33,189 -0.95(-2.72%)
May 19, 2006 34.59 35.20 34.36 34.90 37,494 -0.09(-0.26%)
May 18, 2006 35.30 35.30 33.05 34.99 30,906 +0.07(+0.20%)
May 17, 2006 35.00 35.20 32.30 34.92 78,006 -0.42(-1.19%)
May 16, 2006 34.78 35.50 34.60 35.34 17,097 +0.31(+0.88%)
May 15, 2006 35.20 35.49 34.24 35.03 13,762 -0.56(-1.57%)
May 12, 2006 35.40 36.20 35.20 35.59 68,572 -0.02(-0.06%)
May 11, 2006 36.29 36.29 35.30 35.61 16,289 -0.54(-1.49%)
May 10, 2006 36.06 36.41 35.50 36.15 60,170 +0.16(+0.44%)
May 09, 2006 35.06 36.50 35.06 35.99 60,686 -0.22(-0.61%)
May 08, 2006 36.50 36.50 33.73 36.21 49,007 +0.11(+0.30%)
May 05, 2006 35.80 36.12 35.80 36.10 48,339 +0.18(+0.50%)
May 04, 2006 35.85 35.95 35.70 35.92 20,297 +0.22(+0.62%)
May 03, 2006 36.50 36.50 35.20 35.70 41,945 -0.60(-1.65%)
May 02, 2006 36.33 36.33 33.00 36.30 50,315 -0.11(-0.30%)
May 01, 2006 36.50 36.50 35.18 36.41 53,486 +0.43(+1.20%)
Apr 28, 2006 35.50 36.50 34.00 35.98 44,000 +0.08(+0.22%)
Apr 27, 2006 34.97 35.99 34.97 35.90 73,366 -0.19(-0.53%)
Apr 26, 2006 35.46 36.10 34.82 36.09 644,141 +1.09(+3.11%)
Apr 25, 2006 34.74 35.02 34.57 35.00 41,762 +0.30(+0.86%)
Apr 24, 2006 35.11 35.11 34.03 34.70 31,779 -0.38(-1.08%)
Apr 21, 2006 35.65 35.65 34.25 35.08 26,471 +0.01(+0.03%)
Apr 20, 2006 35.55 35.55 34.80 35.07 39,979 -0.55(-1.54%)
Apr 19, 2006 35.18 35.70 34.30 35.62 40,408 +0.89(+2.56%)
Apr 18, 2006 34.59 34.75 34.40 34.73 27,741 +0.03(+0.09%)
Apr 17, 2006 34.65 34.70 34.25 34.70 24,939 +0.38(+1.11%)
Apr 13, 2006 34.94 34.94 34.12 34.32 17,130 -0.44(-1.27%)
Apr 12, 2006 34.50 34.76 34.27 34.76 34,012 +0.26(+0.75%)
Apr 11, 2006 34.79 34.80 33.60 34.50 69,665 -0.25(-0.72%)
Apr 10, 2006 34.50 34.80 33.88 34.75 147,244 +0.35(+1.02%)
Apr 07, 2006 35.00 35.00 34.10 34.40 1,137,516 -1.25(-3.51%)
Apr 06, 2006 37.72 38.00 35.64 35.65 63,068 -2.35(-6.18%)
Apr 05, 2006 37.60 38.54 37.43 38.00 13,891 +0.60(+1.60%)
Apr 04, 2006 34.50 37.97 34.13 37.40 10,407 +3.41(+10.03%)
Apr 03, 2006 36.44 36.44 33.78 33.99 10,020 -2.73(-7.43%)
Mar 31, 2006 36.41 36.93 36.02 36.72 11,122 +0.70(+1.94%)
Mar 30, 2006 37.32 37.32 35.51 36.02 9,816 -0.46(-1.26%)
Mar 29, 2006 36.75 38.09 35.87 36.48 2,200 -0.24(-0.65%)
Mar 28, 2006 37.34 37.34 36.13 36.72 5,968 -0.18(-0.49%)
Mar 27, 2006 36.85 37.10 36.47 36.90 18,846 +0.46(+1.26%)
Mar 24, 2006 37.10 37.10 36.00 36.44 4,997 -0.63(-1.70%)
Mar 23, 2006 37.16 37.32 37.07 37.07 8,200 -0.15(-0.40%)
Mar 22, 2006 37.13 37.35 37.10 37.22 5,200 -0.08(-0.21%)
Mar 21, 2006 37.06 37.50 37.06 37.30 29,104 -0.22(-0.59%)
Mar 20, 2006 35.66 37.52 35.66 37.52 18,446 +1.52(+4.22%)
Mar 17, 2006 36.00 36.97 35.82 36.00 8,125 -0.01(-0.03%)
Mar 16, 2006 36.06 36.40 35.81 36.01 7,381 -0.57(-1.56%)
Mar 15, 2006 36.50 36.90 36.50 36.58 1,811 -0.18(-0.49%)
Mar 14, 2006 36.84 37.00 36.25 36.76 19,371 +0.08(+0.22%)
Mar 13, 2006 36.56 37.50 35.71 36.68 3,198 -0.06(-0.16%)
Mar 10, 2006 36.57 36.80 36.57 36.74 2,148 -0.01(-0.03%)
Mar 09, 2006 36.10 36.75 36.10 36.75 778 +0.50(+1.38%)
Mar 08, 2006 36.00 36.98 36.00 36.25 4,580 -0.10(-0.28%)
Mar 07, 2006 36.80 37.72 36.35 36.35 2,895 -1.40(-3.71%)
Mar 06, 2006 34.50 38.13 30.00 37.75 6,015 -1.05(-2.71%)
Mar 03, 2006 39.20 39.20 37.83 38.80 1,001 -0.34(-0.87%)
Mar 02, 2006 37.50 39.48 35.73 39.14 5,008 +0.83(+2.17%)
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.