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 30, 2009 19.00 19.00 18.10 18.10 3,373 -0.80(-4.23%)
Oct 29, 2009 18.95 18.96 18.80 18.90 2,518 +0.09(+0.48%)
Oct 28, 2009 19.06 19.21 18.81 18.81 3,720 -0.55(-2.84%)
Oct 27, 2009 19.87 20.16 19.36 19.36 3,305 +0.00(+0.00%)
Oct 26, 2009 19.95 20.25 19.35 19.36 13,982 -0.03(-0.15%)
Oct 23, 2009 19.57 19.92 19.36 19.39 9,847 -0.20(-1.02%)
Oct 22, 2009 19.69 20.06 19.50 19.59 1,415 -0.19(-0.96%)
Oct 21, 2009 18.87 20.18 18.85 19.78 11,020 -0.58(-2.85%)
Oct 20, 2009 20.38 20.42 20.36 20.36 600 -0.26(-1.26%)
Oct 19, 2009 21.20 21.23 20.00 20.62 2,861 +0.12(+0.59%)
Oct 15, 2009 21.16 20.50 20.50 20.50 100 -0.50(-2.38%)
Oct 14, 2009 20.60 21.50 20.00 21.00 23,267 +1.20(+6.06%)
Oct 13, 2009 20.18 20.90 19.41 19.80 12,747 -0.30(-1.49%)
Oct 12, 2009 20.15 20.55 19.90 20.10 4,539 -0.51(-2.47%)
Oct 09, 2009 20.60 20.68 20.42 20.61 800 +0.05(+0.24%)
Oct 07, 2009 20.56 20.56 20.56 20.56 0 +0.05(+0.24%)
Oct 06, 2009 21.10 21.15 20.09 20.51 2,100 -0.40(-1.91%)
Oct 05, 2009 20.99 21.57 20.91 20.91 3,800 -0.16(-0.76%)
Oct 02, 2009 20.30 21.50 20.30 21.07 2,500 +0.69(+3.39%)
Oct 01, 2009 20.76 21.06 20.38 20.38 1,185 -0.37(-1.78%)
Sep 30, 2009 21.08 21.08 20.75 20.75 500 -1.63(-7.28%)
Sep 28, 2009 21.43 22.38 22.38 22.38 4,200 +1.00(+4.67%)
Sep 25, 2009 21.40 21.40 21.25 21.38 1,300 +0.33(+1.58%)
Sep 24, 2009 20.60 21.40 20.25 21.05 11,328 -0.54(-2.50%)
Sep 22, 2009 21.05 21.59 21.59 21.59 700 +1.32(+6.51%)
Sep 18, 2009 20.44 20.27 20.27 20.27 2,500 -0.68(-3.25%)
Sep 17, 2009 20.95 20.95 20.95 20.95 100 +0.51(+2.50%)
Sep 11, 2009 20.30 20.44 20.44 20.44 700 +0.29(+1.44%)
Sep 10, 2009 19.34 20.88 18.74 20.15 22,755 -0.61(-2.94%)
Sep 04, 2009 20.76 20.76 20.76 20.76 100 +0.08(+0.36%)
Sep 02, 2009 20.69 20.68 20.68 20.68 200 -0.46(-2.15%)
Sep 01, 2009 21.57 22.20 20.88 21.14 698 -0.38(-1.77%)
Aug 31, 2009 21.52 21.52 21.52 21.52 200 +0.14(+0.65%)
Aug 28, 2009 21.18 21.71 21.18 21.38 400 +0.44(+2.10%)
Aug 27, 2009 20.99 20.99 20.94 20.94 956 +0.20(+0.96%)
Aug 26, 2009 20.77 20.78 20.58 20.74 4,290 +0.20(+0.97%)
Aug 25, 2009 19.73 20.90 19.55 20.54 40,087 +0.27(+1.33%)
Aug 21, 2009 20.07 20.27 20.07 20.27 300 +0.14(+0.70%)
Aug 19, 2009 19.97 20.13 20.13 20.13 800 +0.12(+0.60%)
Aug 18, 2009 20.01 20.01 20.01 20.01 231 +1.01(+5.32%)
Aug 17, 2009 21.16 21.16 19.00 19.00 9,433 -0.59(-3.01%)
Aug 14, 2009 19.86 19.87 19.21 19.59 1,096 -0.91(-4.44%)
Aug 13, 2009 19.81 20.87 19.17 20.50 5,576 +1.10(+5.67%)
Aug 12, 2009 20.20 20.31 19.01 19.40 10,145 -0.87(-4.29%)
Aug 11, 2009 19.30 21.76 19.01 20.27 12,070 +1.25(+6.57%)
Aug 10, 2009 19.02 19.02 19.02 19.02 100 -0.28(-1.45%)
Aug 07, 2009 19.22 19.39 18.09 19.30 6,057 -1.09(-5.35%)
Aug 06, 2009 21.10 21.10 20.23 20.39 3,000 -0.61(-2.90%)
Aug 04, 2009 20.15 21.00 21.00 21.00 200 +0.46(+2.24%)
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.