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, 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%)
Apr 02, 2012 23.20 24.69 23.20 24.67 14,274 +1.52(+6.57%)
Mar 30, 2012 24.10 24.10 23.04 23.15 19,453 -0.66(-2.77%)
Mar 29, 2012 24.00 24.00 23.14 23.81 4,538 -0.37(-1.53%)
Mar 28, 2012 25.13 25.13 23.84 24.18 8,975 -0.82(-3.28%)
Mar 27, 2012 24.75 25.33 24.17 25.00 10,859 +0.36(+1.46%)
Mar 26, 2012 23.74 25.55 23.20 24.64 36,471 +1.21(+5.16%)
Mar 23, 2012 23.14 23.48 22.96 23.43 10,159 +0.91(+4.04%)
Mar 22, 2012 24.24 24.24 22.44 22.52 16,645 -1.83(-7.52%)
Mar 21, 2012 24.25 24.53 24.04 24.35 19,481 +0.04(+0.16%)
Mar 20, 2012 24.11 24.43 24.11 24.31 21,843 -0.12(-0.49%)
Mar 19, 2012 23.95 24.75 23.95 24.43 10,473 +0.91(+3.87%)
Mar 16, 2012 24.05 24.10 23.37 23.52 33,696 -0.43(-1.80%)
Mar 15, 2012 24.70 24.70 23.74 23.95 6,273 -0.64(-2.60%)
Mar 14, 2012 24.98 25.17 24.56 24.59 9,400 -0.55(-2.19%)
Mar 13, 2012 23.48 25.52 23.35 25.14 15,386 +1.98(+8.55%)
Mar 12, 2012 23.24 23.48 23.10 23.16 5,168 -0.16(-0.69%)
Mar 09, 2012 22.84 23.38 22.84 23.32 12,362 +0.42(+1.83%)
Mar 08, 2012 23.03 23.80 22.54 22.90 11,056 -0.90(-3.78%)
Mar 07, 2012 23.71 23.80 23.45 23.80 7,453 +0.21(+0.89%)
Mar 06, 2012 23.26 23.66 23.23 23.59 19,902 -0.10(-0.42%)
Mar 05, 2012 23.31 23.79 23.07 23.69 5,981 +0.25(+1.07%)
Mar 02, 2012 23.54 24.24 22.84 23.44 30,343 -0.04(-0.17%)
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.