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, 2007 28.00 28.60 27.95 28.50 51,695 +0.48(+1.71%)
May 30, 2007 27.50 28.05 27.44 28.02 114,957 +0.22(+0.79%)
May 29, 2007 27.56 28.33 27.56 27.80 24,383 +0.40(+1.46%)
May 25, 2007 27.62 28.37 27.40 27.40 32,265 -0.16(-0.58%)
May 24, 2007 27.69 28.28 27.29 27.56 54,575 -0.21(-0.76%)
May 23, 2007 27.06 28.03 26.90 27.77 76,048 +0.79(+2.93%)
May 22, 2007 26.40 27.24 26.05 26.98 45,922 +0.60(+2.27%)
May 21, 2007 25.92 26.49 25.65 26.38 34,300 +0.48(+1.85%)
May 18, 2007 25.61 26.09 25.20 25.90 36,974 +0.41(+1.61%)
May 17, 2007 25.47 25.87 25.40 25.49 48,348 -0.09(-0.35%)
May 16, 2007 25.03 25.75 25.02 25.58 64,774 +0.37(+1.47%)
May 15, 2007 25.61 26.00 25.14 25.21 64,687 -0.47(-1.83%)
May 14, 2007 26.55 26.55 25.55 25.68 28,931 -0.70(-2.65%)
May 11, 2007 25.76 26.43 25.63 26.38 16,426 +0.61(+2.37%)
May 10, 2007 26.28 26.51 25.77 25.77 40,354 -0.78(-2.94%)
May 09, 2007 26.77 27.45 26.45 26.55 43,424 -0.45(-1.67%)
May 08, 2007 27.59 27.69 26.77 27.00 45,451 -0.77(-2.77%)
May 07, 2007 27.96 28.02 27.50 27.77 24,074 -0.19(-0.68%)
May 04, 2007 27.41 28.00 26.97 27.96 38,059 +0.53(+1.93%)
May 03, 2007 28.21 28.29 27.39 27.43 24,180 -0.40(-1.44%)
May 02, 2007 26.81 28.22 26.60 27.83 29,694 +1.06(+3.96%)
May 01, 2007 26.64 26.96 26.27 26.77 19,295 +0.08(+0.30%)
Apr 30, 2007 26.80 26.82 26.54 26.69 38,473 -0.15(-0.56%)
Apr 27, 2007 26.08 26.89 26.00 26.84 44,045 +0.67(+2.56%)
Apr 26, 2007 26.29 26.31 26.15 26.17 22,748 -0.19(-0.72%)
Apr 25, 2007 26.43 26.81 26.33 26.36 23,075 +0.11(+0.42%)
Apr 24, 2007 26.34 26.83 26.15 26.25 23,419 -0.14(-0.53%)
Apr 23, 2007 27.05 27.17 26.38 26.39 19,726 -0.76(-2.80%)
Apr 20, 2007 26.64 28.02 26.02 27.15 41,609 +0.94(+3.59%)
Apr 19, 2007 26.20 26.92 26.13 26.21 28,288 -0.09(-0.34%)
Apr 18, 2007 26.41 26.56 26.20 26.30 14,208 -0.28(-1.05%)
Apr 17, 2007 26.70 26.95 26.33 26.58 13,398 -0.12(-0.45%)
Apr 16, 2007 26.43 26.78 26.25 26.70 14,600 +0.37(+1.41%)
Apr 13, 2007 26.19 26.41 26.19 26.33 23,893 +0.05(+0.19%)
Apr 12, 2007 26.30 26.55 26.10 26.28 92,334 -0.19(-0.72%)
Apr 11, 2007 27.26 27.26 26.36 26.47 34,680 -0.73(-2.68%)
Apr 10, 2007 27.07 28.02 27.07 27.20 7,758 +0.07(+0.26%)
Apr 09, 2007 27.28 27.95 26.72 27.13 28,395 -0.19(-0.70%)
Apr 05, 2007 27.39 27.60 27.29 27.32 24,507 -0.21(-0.76%)
Apr 04, 2007 27.02 27.53 26.80 27.53 11,994 +0.45(+1.66%)
Apr 03, 2007 27.76 28.09 26.96 27.08 33,535 -0.52(-1.88%)
Apr 02, 2007 27.50 27.70 27.02 27.60 37,339 +0.54(+2.00%)
Mar 30, 2007 27.30 27.48 26.25 27.06 36,285 -0.17(-0.62%)
Mar 29, 2007 27.53 27.80 26.54 27.23 27,765 -0.08(-0.29%)
Mar 28, 2007 27.89 27.89 27.23 27.31 23,669 -0.75(-2.67%)
Mar 27, 2007 28.44 28.50 27.89 28.06 56,242 -0.53(-1.85%)
Mar 26, 2007 28.32 28.62 27.92 28.59 7,833 +0.42(+1.49%)
Mar 23, 2007 28.66 28.80 28.01 28.17 31,661 -0.36(-1.26%)
Mar 22, 2007 29.08 29.18 28.40 28.53 24,918 -0.40(-1.38%)
Mar 21, 2007 27.80 29.13 27.51 28.93 36,652 +1.17(+4.21%)
Mar 20, 2007 27.08 27.76 26.99 27.76 19,225 +0.61(+2.25%)
Mar 19, 2007 26.10 27.36 26.10 27.15 25,768 +1.20(+4.62%)
Mar 16, 2007 26.64 26.65 25.57 25.95 101,407 -0.70(-2.63%)
Mar 15, 2007 25.86 26.65 25.82 26.65 19,877 +0.76(+2.94%)
Mar 14, 2007 25.47 25.89 25.35 25.89 12,860 +0.17(+0.66%)
Mar 13, 2007 26.39 26.40 25.50 25.72 48,402 -0.67(-2.54%)
Mar 12, 2007 26.01 26.55 25.95 26.39 13,386 +0.24(+0.92%)
Mar 09, 2007 26.43 26.62 25.72 26.15 19,318 -0.02(-0.08%)
Mar 08, 2007 26.00 26.56 26.00 26.17 29,105 +0.33(+1.28%)
Mar 07, 2007 25.92 26.34 25.78 25.84 23,798 -0.01(-0.04%)
Mar 06, 2007 26.05 26.25 25.54 25.85 21,470 +0.09(+0.35%)
Mar 05, 2007 25.03 26.34 25.03 25.76 30,503 -0.44(-1.68%)
Mar 02, 2007 27.71 28.02 25.76 26.20 73,345 -1.95(-6.93%)
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.