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 (%)
Oct 31, 2008 19.00 23.30 23.30 23.30 600 +2.09(+9.85%)
Oct 30, 2008 18.98 21.99 18.00 21.21 1,787 +5.09(+31.58%)
Oct 29, 2008 19.30 19.30 16.12 16.12 600 -3.10(-16.13%)
Oct 28, 2008 19.22 19.22 19.22 19.22 100 -5.73(-22.97%)
Oct 24, 2008 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Oct 23, 2008 22.13 32.95 17.44 24.95 3,050 -1.55(-5.85%)
Oct 22, 2008 21.02 26.50 21.02 26.50 265 -0.50(-1.85%)
Oct 20, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 17, 2008 27.00 27.00 27.00 27.00 100 +0.20(+0.75%)
Oct 16, 2008 31.39 31.39 26.80 26.80 300 -1.39(-4.93%)
Oct 15, 2008 24.10 32.76 24.00 28.19 7,295 +1.02(+3.77%)
Oct 14, 2008 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Oct 13, 2008 26.00 27.17 26.00 27.17 420 +5.07(+22.92%)
Oct 10, 2008 23.30 23.30 22.10 22.10 200 -2.63(-10.63%)
Oct 09, 2008 24.74 24.74 24.73 24.73 400 -6.11(-19.81%)
Oct 08, 2008 27.01 30.84 24.88 30.84 1,500 -2.17(-6.57%)
Oct 07, 2008 28.30 33.01 28.30 33.01 1,000 -2.76(-7.72%)
Oct 06, 2008 33.00 35.77 30.50 35.77 740 +0.07(+0.20%)
Oct 03, 2008 35.70 35.70 35.70 35.70 100 +0.70(+2.00%)
Oct 02, 2008 35.10 36.85 34.31 35.00 3,300 -4.74(-11.93%)
Oct 01, 2008 36.01 39.74 36.01 39.74 380 -0.26(-0.65%)
Sep 30, 2008 34.00 40.00 34.00 40.00 362 -1.00(-2.44%)
Sep 29, 2008 39.50 41.00 41.00 41.00 240 +1.50(+3.80%)
Sep 26, 2008 39.50 39.50 39.50 39.50 200 -0.50(-1.25%)
Sep 23, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Sep 22, 2008 40.00 40.00 40.00 40.00 100 -1.00(-2.44%)
Sep 19, 2008 40.00 41.00 36.00 41.00 923 +3.00(+7.89%)
Sep 18, 2008 38.00 38.00 38.00 38.00 200 -2.29(-5.68%)
Sep 16, 2008 40.29 40.29 40.29 40.29 200 -1.61(-3.84%)
Sep 12, 2008 39.00 41.90 41.90 41.90 600 +1.90(+4.75%)
Sep 09, 2008 40.01 40.00 40.00 40.00 300 -0.27(-0.67%)
Sep 08, 2008 40.27 40.27 40.27 40.27 100 +0.27(+0.68%)
Sep 04, 2008 40.50 40.00 40.00 40.00 300 -1.00(-2.44%)
Sep 03, 2008 39.99 41.00 39.99 41.00 600 +1.00(+2.50%)
Aug 29, 2008 40.00 40.00 40.00 40.00 100 -0.25(-0.62%)
Aug 28, 2008 40.25 40.25 40.25 40.25 200 -0.75(-1.83%)
Aug 26, 2008 41.00 41.00 41.00 41.00 300 +1.20(+3.02%)
Aug 25, 2008 39.62 39.80 39.62 39.80 300 -0.60(-1.49%)
Aug 21, 2008 40.00 40.40 40.40 40.40 300 -2.38(-5.56%)
Aug 20, 2008 42.78 42.78 42.78 42.78 300 +2.78(+6.95%)
Aug 13, 2008 40.20 41.60 37.90 40.00 2,966 +0.20(+0.50%)
Aug 12, 2008 39.80 39.80 39.80 39.80 100 -0.20(-0.50%)
Aug 11, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 08, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 07, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 06, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 05, 2008 40.00 40.00 40.00 40.00 100 -0.50(-1.23%)
Aug 04, 2008 40.50 40.50 40.50 40.50 1,078 +0.00(+0.00%)
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.