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, 2011 23.00 23.00 23.00 23.00 700 +0.00(+0.00%)
Oct 27, 2011 22.00 23.25 22.00 23.00 8,505 +1.47(+6.83%)
Oct 25, 2011 21.53 21.53 21.53 21.53 200 -0.45(-2.05%)
Oct 24, 2011 21.40 22.09 21.40 21.98 960 +0.84(+3.97%)
Oct 21, 2011 21.11 21.14 21.11 21.14 200 +0.49(+2.37%)
Oct 20, 2011 20.71 20.71 20.65 20.65 800 -0.35(-1.67%)
Oct 19, 2011 21.05 21.05 21.00 21.00 850 -0.24(-1.13%)
Oct 17, 2011 22.53 21.24 21.24 21.24 800 -1.75(-7.61%)
Oct 14, 2011 22.99 22.99 22.99 22.99 190 +1.74(+8.19%)
Oct 12, 2011 21.25 21.25 21.25 21.25 600 +0.38(+1.82%)
Oct 11, 2011 19.49 20.87 19.49 20.87 1,198 +1.36(+6.97%)
Oct 10, 2011 19.47 19.51 19.47 19.51 902 +0.00(+0.00%)
Oct 05, 2011 19.51 19.51 19.51 19.51 100 +0.51(+2.68%)
Oct 04, 2011 17.01 19.00 17.01 19.00 4,700 +2.05(+12.09%)
Oct 03, 2011 17.97 17.97 16.95 16.95 1,402 -2.49(-12.81%)
Sep 29, 2011 19.44 19.44 19.44 19.44 0 -1.04(-5.08%)
Sep 26, 2011 20.45 20.48 20.48 20.48 300 +0.38(+1.89%)
Sep 23, 2011 20.12 20.36 20.10 20.10 800 -1.66(-7.63%)
Sep 21, 2011 21.76 21.76 21.76 21.76 100 +0.00(+0.00%)
Sep 20, 2011 21.88 21.88 21.76 21.76 1,300 -0.74(-3.29%)
Sep 15, 2011 22.50 22.50 22.50 22.50 100 +0.10(+0.45%)
Sep 14, 2011 21.67 22.40 21.65 22.40 952 +1.43(+6.82%)
Sep 13, 2011 20.91 20.99 20.91 20.97 700 +0.33(+1.60%)
Sep 09, 2011 20.64 20.64 20.64 20.64 0 -1.13(-5.19%)
Sep 08, 2011 22.25 22.25 21.77 21.77 1,185 -0.38(-1.72%)
Sep 07, 2011 21.24 22.15 21.22 22.15 400 +1.55(+7.52%)
Sep 06, 2011 20.65 20.65 19.90 20.60 605 -1.34(-6.11%)
Sep 01, 2011 22.10 21.94 21.94 21.94 3,200 -0.96(-4.19%)
Aug 31, 2011 22.90 22.90 22.90 22.90 100 -0.04(-0.17%)
Aug 30, 2011 26.36 26.36 22.50 22.94 834 +0.59(+2.64%)
Aug 29, 2011 22.25 22.35 22.25 22.35 200 +0.71(+3.28%)
Aug 26, 2011 21.05 21.64 21.05 21.64 300 +0.97(+4.69%)
Aug 25, 2011 22.50 22.50 20.67 20.67 1,207 -1.83(-8.13%)
Aug 24, 2011 22.06 22.50 22.04 22.50 800 +0.50(+2.27%)
Aug 23, 2011 20.95 22.00 19.79 22.00 1,600 +1.41(+6.85%)
Aug 22, 2011 20.59 20.59 20.59 20.59 200 +0.59(+2.95%)
Aug 19, 2011 19.74 20.42 19.74 20.00 800 -0.40(-1.96%)
Aug 18, 2011 19.65 20.40 19.65 20.40 1,771 -0.23(-1.11%)
Aug 17, 2011 20.73 20.83 20.63 20.63 1,451 +0.34(+1.68%)
Aug 15, 2011 20.29 20.29 20.29 20.29 600 +0.77(+3.94%)
Aug 12, 2011 19.53 19.79 18.96 19.52 3,798 -0.08(-0.41%)
Aug 11, 2011 17.35 19.80 17.31 19.60 2,564 +1.20(+6.52%)
Aug 10, 2011 18.44 18.95 18.40 18.40 1,200 -1.10(-5.64%)
Aug 08, 2011 19.50 19.50 19.50 19.50 0 -0.59(-2.94%)
Aug 05, 2011 19.27 20.09 19.27 20.09 200 +0.29(+1.46%)
Aug 04, 2011 20.36 21.00 19.51 19.80 1,040 -1.40(-6.60%)
Aug 02, 2011 19.15 21.20 21.20 21.20 1,500 +0.15(+0.71%)
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.