Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHI Inc (NQ: PHII )

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 (%)
Jan 27, 2016 16.80 16.80 16.80 16.80 97 -0.72(-4.11%)
Jan 25, 2016 17.35 17.52 17.52 17.52 59 +0.27(+1.57%)
Jan 22, 2016 17.00 17.40 17.00 17.25 3,622 +0.70(+4.23%)
Jan 20, 2016 16.56 16.55 16.55 16.55 136 -0.44(-2.59%)
Jan 19, 2016 17.00 17.00 16.99 16.99 269 -0.41(-2.36%)
Jan 15, 2016 17.50 17.40 17.40 17.40 1,500 -0.30(-1.71%)
Jan 14, 2016 17.79 17.79 17.56 17.70 940 -0.09(-0.49%)
Jan 13, 2016 17.17 17.79 17.13 17.79 505 -0.71(-3.84%)
Jan 12, 2016 18.75 18.75 18.50 18.50 1,092 -0.25(-1.33%)
Jan 11, 2016 18.75 18.75 18.75 18.75 600 +0.25(+1.35%)
Jan 08, 2016 18.50 18.50 18.50 18.50 327 +0.00(+0.00%)
Jan 07, 2016 18.50 18.68 18.46 18.50 4,779 +0.15(+0.80%)
Jan 06, 2016 18.38 18.38 18.23 18.35 1,547 -0.03(-0.15%)
Jan 04, 2016 18.52 18.38 18.38 18.38 4,100 +0.62(+3.49%)
Dec 31, 2015 18.15 17.76 17.76 17.76 1,700 -0.29(-1.61%)
Dec 30, 2015 18.10 18.10 17.66 18.05 411 -0.10(-0.55%)
Dec 29, 2015 18.33 18.33 18.02 18.15 3,712 +0.29(+1.61%)
Dec 28, 2015 18.33 18.35 17.86 17.86 1,842 -0.84(-4.48%)
Dec 23, 2015 18.75 18.70 18.70 18.70 1,000 -0.05(-0.27%)
Dec 21, 2015 18.96 18.75 18.75 18.75 110 -0.40(-2.09%)
Dec 18, 2015 19.15 19.15 17.97 19.15 1,083 +0.07(+0.39%)
Dec 17, 2015 19.07 19.07 19.07 19.07 118 +0.09(+0.45%)
Dec 16, 2015 19.25 19.40 18.99 18.99 1,032 -0.22(-1.15%)
Dec 15, 2015 18.58 19.21 18.29 19.21 5,069 +0.71(+3.84%)
Dec 14, 2015 18.15 18.50 17.70 18.50 1,225 -0.20(-1.07%)
Dec 11, 2015 18.80 18.85 18.00 18.70 2,562 -0.30(-1.58%)
Dec 10, 2015 18.25 19.00 18.15 19.00 2,405 -0.04(-0.21%)
Dec 09, 2015 18.95 19.04 17.70 19.04 5,396 +0.05(+0.26%)
Dec 08, 2015 17.95 18.99 17.95 18.99 5,082 +0.99(+5.50%)
Dec 07, 2015 18.12 18.50 18.00 18.00 2,065 -1.25(-6.49%)
Dec 03, 2015 19.05 19.25 19.25 19.25 2 -1.19(-5.82%)
Dec 02, 2015 20.44 20.44 20.44 20.44 130 +0.22(+1.09%)
Nov 30, 2015 20.49 20.22 20.22 20.22 74 +0.22(+1.10%)
Nov 25, 2015 19.70 20.00 20.00 20.00 400 +0.16(+0.82%)
Nov 24, 2015 19.24 19.84 19.24 19.84 258 -0.16(-0.82%)
Nov 19, 2015 19.91 20.00 20.00 20.00 5 -0.38(-1.88%)
Nov 18, 2015 20.02 20.38 20.02 20.38 630 +0.79(+4.05%)
Nov 17, 2015 19.59 19.59 19.59 19.59 587 -0.39(-1.95%)
Nov 13, 2015 19.98 19.98 19.98 19.98 40 -0.26(-1.30%)
Nov 09, 2015 20.31 20.24 20.24 20.24 400 -0.01(-0.03%)
Nov 06, 2015 20.12 20.25 19.70 20.25 3,363 +0.15(+0.75%)
Nov 05, 2015 19.38 20.00 19.38 20.10 934 +1.01(+5.29%)
Nov 04, 2015 19.67 19.67 19.67 19.09 666 +0.32(+1.70%)
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.