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 28, 2010 16.96 16.82 16.82 16.82 1,400 -0.10(-0.59%)
Oct 27, 2010 16.85 16.95 16.85 16.92 665 -0.06(-0.35%)
Oct 25, 2010 16.98 17.22 16.85 16.98 1,550 +0.48(+2.91%)
Oct 22, 2010 16.11 16.50 16.09 16.50 2,507 +0.29(+1.79%)
Oct 21, 2010 16.44 18.38 15.46 16.21 12,847 -0.57(-3.40%)
Oct 20, 2010 17.04 17.10 16.28 16.78 4,400 +0.20(+1.21%)
Oct 19, 2010 16.24 16.91 16.24 16.58 8,655 +0.34(+2.09%)
Oct 18, 2010 16.06 16.24 16.00 16.24 2,300 +0.49(+3.11%)
Oct 14, 2010 15.99 15.75 15.75 15.75 1,900 -0.15(-0.94%)
Oct 13, 2010 15.56 16.21 15.17 15.90 3,591 +0.44(+2.85%)
Oct 12, 2010 15.46 15.46 15.46 15.46 200 +0.07(+0.45%)
Oct 11, 2010 15.39 15.39 15.39 15.39 200 +0.04(+0.26%)
Oct 08, 2010 14.81 15.55 14.54 15.35 4,500 +0.15(+0.99%)
Oct 07, 2010 15.13 15.20 15.10 15.20 500 -0.31(-2.00%)
Oct 06, 2010 16.24 16.24 14.98 15.51 9,600 -0.11(-0.70%)
Oct 05, 2010 15.02 15.96 15.02 15.62 4,900 +0.20(+1.30%)
Oct 04, 2010 15.81 15.81 14.86 15.42 4,591 -0.18(-1.15%)
Sep 30, 2010 15.93 15.60 15.60 15.60 1,300 -0.10(-0.64%)
Sep 29, 2010 15.96 16.24 15.66 15.70 6,391 -0.10(-0.63%)
Sep 28, 2010 15.70 15.80 15.70 15.80 200 +0.10(+0.64%)
Sep 23, 2010 15.70 15.70 15.70 15.70 400 +0.00(+0.00%)
Sep 22, 2010 15.76 15.76 15.70 15.70 400 -0.20(-1.26%)
Sep 20, 2010 15.68 15.90 15.90 15.90 800 -0.10(-0.62%)
Sep 17, 2010 15.55 16.00 15.55 16.00 2,440 +0.56(+3.63%)
Sep 15, 2010 15.44 15.44 15.44 15.44 100 +0.05(+0.32%)
Sep 14, 2010 15.15 15.60 15.15 15.39 538 +0.88(+6.06%)
Sep 13, 2010 14.51 14.51 14.51 14.51 291 +0.01(+0.07%)
Sep 10, 2010 14.55 14.55 14.01 14.50 677 -0.34(-2.29%)
Sep 09, 2010 15.00 15.14 14.84 14.84 410 -0.11(-0.74%)
Sep 08, 2010 15.04 15.14 14.95 14.95 300 +0.02(+0.13%)
Sep 07, 2010 15.67 15.67 14.80 14.93 3,040 -0.81(-5.16%)
Sep 03, 2010 15.74 15.74 15.74 15.74 100 -0.10(-0.61%)
Sep 02, 2010 15.84 15.84 15.84 15.84 200 -0.06(-0.38%)
Sep 01, 2010 15.25 15.98 15.25 15.90 2,620 +0.55(+3.58%)
Aug 30, 2010 15.46 15.35 15.35 15.35 13,200 -0.07(-0.45%)
Aug 27, 2010 15.75 16.00 15.42 15.42 3,200 +0.24(+1.58%)
Aug 26, 2010 15.71 15.71 15.18 15.18 3,100 -0.01(-0.07%)
Aug 25, 2010 14.72 15.40 14.70 15.19 3,300 +0.87(+6.08%)
Aug 24, 2010 14.41 14.41 14.32 14.32 1,005 -0.11(-0.76%)
Aug 23, 2010 14.42 14.43 14.42 14.43 200 +0.08(+0.56%)
Aug 20, 2010 14.35 14.35 14.35 14.35 500 -0.60(-4.01%)
Aug 19, 2010 15.13 15.14 14.94 14.95 2,200 -0.38(-2.48%)
Aug 18, 2010 15.44 15.44 14.98 15.33 1,200 +0.07(+0.46%)
Aug 17, 2010 14.98 15.68 14.98 15.26 700 +0.30(+2.01%)
Aug 16, 2010 14.95 14.96 14.95 14.96 200 -0.27(-1.77%)
Aug 13, 2010 14.31 16.15 14.31 15.23 2,898 -0.42(-2.68%)
Aug 12, 2010 15.85 16.12 15.45 15.65 2,600 -0.35(-2.19%)
Aug 11, 2010 16.55 16.55 15.71 16.00 3,402 -0.37(-2.26%)
Aug 10, 2010 16.47 16.81 16.28 16.37 5,798 -0.12(-0.73%)
Aug 09, 2010 16.47 16.49 16.47 16.49 568 +0.11(+0.67%)
Aug 06, 2010 16.78 16.79 16.16 16.38 5,000 -0.69(-4.04%)
Aug 05, 2010 17.00 17.55 16.72 17.07 8,754 +0.19(+1.13%)
Aug 04, 2010 17.00 17.07 16.86 16.88 700 -0.18(-1.06%)
Aug 03, 2010 17.12 17.19 17.06 17.06 300 +0.36(+2.16%)
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.