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, 2014 44.45 45.19 44.19 44.74 21,624 +0.43(+0.97%)
May 29, 2014 44.14 44.88 43.70 44.31 11,301 +0.14(+0.32%)
May 28, 2014 44.75 44.75 43.64 44.17 11,674 -0.62(-1.38%)
May 27, 2014 44.50 44.88 44.33 44.79 15,264 +0.51(+1.15%)
May 23, 2014 43.65 44.28 44.28 44.28 14,800 +0.49(+1.12%)
May 22, 2014 43.71 43.83 43.48 43.79 4,189 +0.07(+0.16%)
May 21, 2014 43.70 44.26 43.19 43.72 19,472 +0.09(+0.21%)
May 20, 2014 44.12 44.12 43.40 43.63 41,295 -0.86(-1.93%)
May 19, 2014 44.90 45.68 44.36 44.49 14,612 -0.78(-1.72%)
May 16, 2014 45.00 45.31 44.36 45.27 31,174 +0.18(+0.40%)
May 15, 2014 44.50 45.10 44.01 45.09 41,396 +0.58(+1.30%)
May 14, 2014 45.70 45.79 44.00 44.51 63,507 -1.25(-2.73%)
May 13, 2014 46.24 46.24 44.31 45.76 18,437 -0.62(-1.34%)
May 12, 2014 44.91 46.47 44.65 46.38 33,594 +1.90(+4.27%)
May 09, 2014 43.00 44.67 43.00 44.48 15,673 +1.40(+3.25%)
May 08, 2014 43.81 44.62 43.00 43.08 29,549 -0.57(-1.31%)
May 07, 2014 43.05 43.84 42.75 43.65 29,492 +0.62(+1.44%)
May 06, 2014 43.19 43.81 42.20 43.03 29,930 -0.26(-0.60%)
May 05, 2014 43.19 44.34 42.58 43.29 20,213 -0.11(-0.25%)
May 02, 2014 43.17 43.98 42.86 43.40 29,516 +0.09(+0.21%)
May 01, 2014 44.80 44.80 42.63 43.31 44,881 -1.49(-3.33%)
Apr 30, 2014 44.64 45.27 44.02 44.80 26,914 +0.14(+0.31%)
Apr 29, 2014 45.18 45.52 44.50 44.66 19,259 -0.17(-0.38%)
Apr 28, 2014 44.62 45.21 44.01 44.83 12,848 +0.06(+0.13%)
Apr 25, 2014 45.03 45.70 44.19 44.77 37,982 -0.58(-1.28%)
Apr 24, 2014 45.19 45.50 44.79 45.35 19,018 +0.32(+0.71%)
Apr 23, 2014 45.70 45.98 44.63 45.03 16,034 -0.96(-2.09%)
Apr 22, 2014 46.00 46.09 45.30 45.99 20,484 +0.01(+0.02%)
Apr 21, 2014 45.87 46.18 45.37 45.98 13,400 +0.50(+1.10%)
Apr 17, 2014 44.51 45.48 45.48 45.48 13,100 +0.97(+2.18%)
Apr 16, 2014 44.37 45.16 44.10 44.51 16,383 +0.51(+1.16%)
Apr 15, 2014 44.19 44.19 43.02 44.00 27,389 +0.12(+0.27%)
Apr 14, 2014 44.06 44.35 43.22 43.88 15,276 +0.25(+0.57%)
Apr 11, 2014 42.96 43.84 42.41 43.63 19,491 +0.25(+0.58%)
Apr 10, 2014 45.37 45.64 42.75 43.38 17,415 -1.98(-4.37%)
Apr 09, 2014 44.75 45.50 44.38 45.36 14,735 +0.36(+0.80%)
Apr 08, 2014 43.23 45.49 43.23 45.00 22,454 +1.99(+4.63%)
Apr 07, 2014 43.72 44.33 42.74 43.01 22,791 -0.98(-2.23%)
Apr 04, 2014 45.37 45.37 43.46 43.99 23,418 -0.79(-1.76%)
Apr 03, 2014 45.60 45.60 44.45 44.78 11,736 -0.75(-1.65%)
Apr 02, 2014 45.50 45.76 45.32 45.53 15,450 +0.18(+0.40%)
Apr 01, 2014 44.50 45.47 44.50 45.35 25,909 +1.11(+2.51%)
Mar 31, 2014 44.04 44.35 44.00 44.24 33,914 +0.65(+1.49%)
Mar 28, 2014 43.21 43.91 43.21 43.59 13,388 +0.36(+0.83%)
Mar 27, 2014 42.92 43.63 42.92 43.23 10,396 +0.13(+0.30%)
Mar 26, 2014 44.74 44.74 42.89 43.10 46,283 -1.17(-2.64%)
Mar 25, 2014 44.56 44.70 43.21 44.27 7,956 +0.08(+0.18%)
Mar 24, 2014 44.62 44.62 43.18 44.19 20,201 -0.18(-0.41%)
Mar 21, 2014 44.66 45.28 44.29 44.37 67,269 +0.03(+0.07%)
Mar 20, 2014 44.97 44.97 44.05 44.34 14,293 -0.32(-0.72%)
Mar 19, 2014 44.79 44.98 44.00 44.66 17,102 -0.32(-0.71%)
Mar 18, 2014 44.19 45.00 44.05 44.98 17,835 +0.94(+2.13%)
Mar 17, 2014 44.79 44.79 43.90 44.04 8,728 -0.33(-0.74%)
Mar 14, 2014 43.78 44.67 43.78 44.37 8,066 +0.57(+1.30%)
Mar 13, 2014 44.04 44.50 43.33 43.80 16,644 -0.21(-0.48%)
Mar 12, 2014 42.71 44.13 42.71 44.01 10,320 +1.01(+2.35%)
Mar 11, 2014 44.99 44.99 42.74 43.00 17,998 -2.00(-4.44%)
Mar 10, 2014 44.40 45.00 44.10 45.00 8,963 +0.51(+1.15%)
Mar 07, 2014 44.73 44.73 44.17 44.49 9,650 -0.21(-0.47%)
Mar 06, 2014 44.86 44.89 44.56 44.70 14,341 +0.05(+0.11%)
Mar 05, 2014 44.00 44.96 43.26 44.65 14,891 +0.52(+1.18%)
Mar 04, 2014 40.65 44.71 40.65 44.13 53,509 +4.16(+10.41%)
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.