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 30, 2008 39.44 39.49 38.99 39.22 51,169 -0.10(-0.25%)
May 29, 2008 39.06 39.64 38.93 39.32 32,748 +0.22(+0.56%)
May 28, 2008 38.17 39.10 37.14 39.10 31,260 +1.24(+3.28%)
May 27, 2008 37.30 38.25 37.28 37.86 32,258 +0.67(+1.80%)
May 26, 2008 38.69 38.69 36.52 37.19 110,888 +0.00(+0.00%)
May 23, 2008 38.69 38.69 36.52 37.19 110,888 -1.82(-4.67%)
May 22, 2008 37.84 39.25 36.68 39.01 48,274 +1.16(+3.06%)
May 21, 2008 38.75 39.10 37.74 37.85 31,501 -0.69(-1.79%)
May 20, 2008 37.73 38.65 37.73 38.54 38,353 +0.56(+1.47%)
May 19, 2008 37.85 38.45 37.65 37.98 54,436 +0.04(+0.11%)
May 16, 2008 37.44 38.00 36.01 37.94 51,373 +0.83(+2.24%)
May 15, 2008 36.30 37.50 35.93 37.11 20,722 +0.68(+1.87%)
May 14, 2008 36.06 37.02 35.80 36.43 21,333 +0.36(+1.00%)
May 13, 2008 35.77 36.28 34.33 36.07 28,565 +0.41(+1.15%)
May 12, 2008 35.22 36.26 34.66 35.66 43,116 +0.55(+1.57%)
May 09, 2008 34.48 35.11 33.63 35.11 24,690 +0.11(+0.31%)
May 08, 2008 35.41 35.45 34.74 35.00 30,352 +0.02(+0.06%)
May 07, 2008 36.94 36.94 34.98 34.98 21,354 -1.93(-5.23%)
May 06, 2008 36.36 37.00 35.63 36.91 35,530 +0.18(+0.49%)
May 05, 2008 36.56 37.40 35.73 36.73 34,953 +0.03(+0.08%)
May 02, 2008 37.95 37.95 36.48 36.70 38,712 -1.13(-2.99%)
May 01, 2008 37.62 37.95 37.36 37.83 20,560 +0.26(+0.69%)
Apr 30, 2008 37.19 37.85 36.71 37.57 50,605 +0.57(+1.54%)
Apr 29, 2008 37.27 37.27 36.59 37.00 33,868 -0.25(-0.67%)
Apr 28, 2008 36.53 37.49 36.42 37.25 25,154 +1.13(+3.13%)
Apr 25, 2008 37.72 37.72 35.99 36.12 33,365 -1.37(-3.65%)
Apr 24, 2008 36.76 37.80 36.00 37.49 27,673 +0.89(+2.43%)
Apr 23, 2008 36.74 37.08 33.47 36.60 37,032 +0.03(+0.08%)
Apr 22, 2008 37.30 37.94 35.49 36.57 44,556 -0.98(-2.61%)
Apr 21, 2008 37.42 37.79 36.74 37.55 31,490 -0.25(-0.66%)
Apr 18, 2008 37.71 37.84 37.03 37.80 34,303 +0.43(+1.15%)
Apr 17, 2008 37.05 37.49 36.98 37.37 31,955 +0.23(+0.62%)
Apr 16, 2008 36.80 37.20 36.38 37.14 48,365 +0.54(+1.48%)
Apr 15, 2008 36.09 36.60 35.82 36.60 60,710 +0.68(+1.89%)
Apr 14, 2008 35.40 36.40 35.40 35.92 117,405 +0.44(+1.24%)
Apr 11, 2008 36.15 36.22 35.26 35.48 32,594 -0.66(-1.83%)
Apr 10, 2008 35.99 36.37 34.97 36.14 37,356 +0.21(+0.58%)
Apr 09, 2008 35.74 36.40 35.07 35.93 49,344 +0.19(+0.53%)
Apr 08, 2008 34.79 35.84 34.79 35.74 16,089 +0.53(+1.51%)
Apr 07, 2008 35.08 35.85 34.56 35.21 47,820 +0.30(+0.86%)
Apr 04, 2008 33.93 35.00 33.47 34.91 22,506 +1.14(+3.38%)
Apr 03, 2008 34.00 34.62 33.48 33.77 29,157 -0.35(-1.03%)
Apr 02, 2008 33.16 34.18 32.14 34.12 26,893 +1.02(+3.08%)
Apr 01, 2008 32.18 33.25 32.18 33.10 25,860 +1.56(+4.95%)
Mar 31, 2008 31.41 32.00 30.68 31.54 20,951 +0.24(+0.77%)
Mar 28, 2008 31.28 31.52 31.00 31.30 17,019 -0.25(-0.79%)
Mar 27, 2008 31.90 31.93 31.37 31.55 39,346 -0.28(-0.88%)
Mar 26, 2008 31.83 31.97 31.18 31.83 80,165 -0.17(-0.53%)
Mar 25, 2008 32.01 32.25 31.82 32.00 36,780 +0.06(+0.19%)
Mar 24, 2008 32.50 32.50 31.26 31.94 47,583 -0.79(-2.41%)
Mar 21, 2008 32.19 33.04 31.01 32.73 170,228 +0.00(+0.00%)
Mar 20, 2008 32.19 33.04 31.01 32.73 170,228 +1.23(+3.90%)
Mar 19, 2008 32.13 32.70 31.07 31.50 68,175 -0.33(-1.04%)
Mar 18, 2008 31.00 31.88 30.56 31.83 38,955 +1.65(+5.47%)
Mar 17, 2008 29.26 31.00 29.26 30.18 15,145 +0.01(+0.03%)
Mar 14, 2008 31.31 31.31 30.17 30.17 23,614 -0.93(-2.99%)
Mar 13, 2008 30.54 31.23 30.09 31.10 45,514 +0.27(+0.88%)
Mar 12, 2008 32.39 32.39 30.68 30.83 27,885 -1.13(-3.54%)
Mar 11, 2008 30.74 31.96 30.56 31.96 28,147 +2.10(+7.03%)
Mar 10, 2008 29.50 29.98 28.33 29.86 28,720 +0.64(+2.19%)
Mar 07, 2008 29.15 30.19 28.06 29.22 14,214 +0.00(+0.00%)
Mar 06, 2008 30.47 30.69 29.22 29.22 19,624 -0.97(-3.21%)
Mar 05, 2008 30.21 30.21 29.24 30.19 18,180 +0.19(+0.63%)
Mar 04, 2008 29.91 30.63 29.17 30.00 10,299 -0.29(-0.96%)
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.