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 28, 2010 18.32 18.20 17.53 17.63 28,756 -0.69(-3.77%)
May 27, 2010 17.76 18.37 17.76 18.32 34,324 +1.03(+5.96%)
May 26, 2010 17.56 17.93 16.91 17.29 43,566 -0.14(-0.80%)
May 25, 2010 17.00 17.61 17.00 17.43 12,614 -0.11(-0.63%)
May 24, 2010 18.03 18.37 17.45 17.54 17,040 -0.57(-3.15%)
May 21, 2010 17.25 18.23 17.00 18.11 66,148 +0.68(+3.90%)
May 20, 2010 18.41 19.83 17.25 17.43 57,381 -2.62(-13.07%)
May 19, 2010 20.33 20.53 19.88 20.05 19,840 -0.31(-1.52%)
May 18, 2010 21.40 21.45 20.36 20.36 15,531 -0.66(-3.14%)
May 17, 2010 20.33 21.53 19.14 21.02 34,018 +1.07(+5.36%)
May 14, 2010 20.35 20.35 19.63 19.95 13,825 -0.59(-2.87%)
May 13, 2010 20.47 20.58 20.15 20.54 29,697 -0.08(-0.39%)
May 12, 2010 19.86 20.79 19.69 20.62 41,321 +0.80(+4.04%)
May 11, 2010 19.52 20.39 19.43 19.82 63,470 +0.01(+0.05%)
May 10, 2010 19.24 20.10 18.82 19.81 37,905 +1.11(+5.94%)
May 07, 2010 18.89 20.30 18.53 18.70 63,538 -0.31(-1.63%)
May 06, 2010 19.55 19.72 18.68 19.01 24,430 -0.73(-3.70%)
May 05, 2010 20.47 20.57 19.67 19.74 21,370 -0.68(-3.33%)
May 04, 2010 20.84 20.89 20.34 20.42 23,584 -0.80(-3.77%)
May 03, 2010 20.82 21.25 20.51 21.22 24,886 +0.43(+2.07%)
Apr 30, 2010 21.17 21.53 20.69 20.79 46,730 -0.44(-2.07%)
Apr 29, 2010 20.94 21.25 20.78 21.23 40,900 +0.30(+1.43%)
Apr 28, 2010 20.94 21.11 20.89 20.93 13,459 +0.04(+0.19%)
Apr 27, 2010 20.94 21.14 20.72 20.89 35,034 -0.24(-1.14%)
Apr 26, 2010 20.98 21.45 20.98 21.13 20,550 +0.05(+0.24%)
Apr 23, 2010 21.68 22.22 20.96 21.08 109,950 -0.70(-3.21%)
Apr 22, 2010 20.82 22.03 20.57 21.78 93,226 +0.60(+2.83%)
Apr 21, 2010 21.12 21.43 21.06 21.18 16,051 -0.22(-1.03%)
Apr 20, 2010 21.49 21.49 20.83 21.40 25,202 +0.06(+0.28%)
Apr 19, 2010 21.51 21.54 21.31 21.34 20,260 -0.37(-1.70%)
Apr 16, 2010 21.82 22.71 21.04 21.71 21,210 -0.14(-0.64%)
Apr 15, 2010 21.78 21.88 21.64 21.85 18,841 +0.11(+0.51%)
Apr 14, 2010 21.26 21.77 21.21 21.74 19,622 +0.60(+2.84%)
Apr 13, 2010 21.19 21.23 20.68 21.14 17,762 -0.14(-0.66%)
Apr 12, 2010 22.07 22.26 21.25 21.28 15,179 -0.73(-3.32%)
Apr 09, 2010 23.00 23.00 21.89 22.01 10,498 -0.93(-4.05%)
Apr 08, 2010 22.81 23.09 22.55 22.94 13,813 -0.06(-0.26%)
Apr 07, 2010 22.57 23.09 22.46 23.00 23,998 +0.33(+1.46%)
Apr 06, 2010 22.49 22.85 22.49 22.67 6,026 -0.11(-0.48%)
Apr 05, 2010 21.89 22.78 21.70 22.78 14,154 +1.49(+7.00%)
Apr 01, 2010 21.42 21.29 21.29 21.29 14,500 +0.11(+0.52%)
Mar 31, 2010 20.89 22.23 20.89 21.18 21,638 +0.09(+0.43%)
Mar 30, 2010 20.95 21.45 20.92 21.09 11,529 +0.25(+1.20%)
Mar 29, 2010 20.69 21.00 20.43 20.84 8,200 +0.67(+3.32%)
Mar 26, 2010 20.29 20.46 20.00 20.17 9,564 +0.07(+0.35%)
Mar 25, 2010 20.18 20.93 20.01 20.10 17,407 +0.10(+0.50%)
Mar 24, 2010 19.97 20.18 19.96 20.00 29,513 -0.02(-0.10%)
Mar 23, 2010 20.43 20.43 19.66 20.02 27,642 -0.46(-2.25%)
Mar 22, 2010 20.10 20.82 19.57 20.48 14,350 -0.07(-0.34%)
Mar 19, 2010 21.33 21.33 20.21 20.55 54,078 -0.74(-3.48%)
Mar 18, 2010 19.81 21.44 19.81 21.29 16,052 +1.02(+5.03%)
Mar 17, 2010 21.45 21.45 20.17 20.27 21,767 -0.76(-3.61%)
Mar 16, 2010 20.75 21.62 20.10 21.03 57,015 +0.35(+1.69%)
Mar 15, 2010 20.39 21.79 20.39 20.68 10,414 -1.11(-5.09%)
Mar 12, 2010 22.35 22.35 21.59 21.79 12,294 -0.40(-1.80%)
Mar 11, 2010 21.59 22.42 21.53 22.19 27,142 +0.31(+1.42%)
Mar 10, 2010 22.18 22.18 21.09 21.88 17,873 -0.28(-1.26%)
Mar 09, 2010 22.48 22.89 21.94 22.16 8,105 -0.31(-1.38%)
Mar 08, 2010 23.02 23.05 22.39 22.47 19,899 -0.45(-1.96%)
Mar 05, 2010 22.08 23.15 21.86 22.92 37,908 +0.80(+3.62%)
Mar 04, 2010 22.18 22.45 21.70 22.12 10,425 -0.01(-0.05%)
Mar 03, 2010 21.89 22.68 21.73 22.13 22,999 +0.37(+1.70%)
Mar 02, 2010 21.50 22.21 21.30 21.76 25,204 +0.36(+1.68%)
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.