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, 2015 17.95 19.00 17.95 19.00 606 +0.50(+2.70%)
Oct 29, 2015 18.50 18.50 18.50 18.50 638 +0.00(+0.00%)
Oct 28, 2015 17.50 18.50 17.50 18.50 8,632 +0.39(+2.15%)
Oct 27, 2015 15.58 18.57 15.58 18.11 1,375 -1.84(-9.22%)
Oct 26, 2015 18.00 19.95 18.00 19.95 1,135 -0.14(-0.70%)
Oct 22, 2015 20.26 20.09 20.09 20.09 9 -2.14(-9.63%)
Oct 20, 2015 22.23 22.23 22.23 22.23 10 +0.23(+1.05%)
Oct 19, 2015 23.00 23.00 22.00 22.00 911 -0.40(-1.80%)
Oct 16, 2015 22.40 22.40 22.40 22.40 177 +0.33(+1.51%)
Oct 14, 2015 22.46 22.07 22.07 22.07 1,000 -0.37(-1.65%)
Oct 13, 2015 22.44 22.44 22.44 22.44 122 -1.62(-6.74%)
Oct 09, 2015 23.60 24.06 24.06 24.06 40 +1.22(+5.35%)
Oct 07, 2015 22.21 22.84 22.84 22.84 500 +1.45(+6.78%)
Oct 05, 2015 19.44 21.39 21.39 21.39 17 +2.03(+10.49%)
Oct 02, 2015 18.75 19.36 18.75 19.36 1,208 -0.22(-1.12%)
Sep 30, 2015 21.95 19.58 19.58 19.58 3,300 -2.42(-11.00%)
Sep 29, 2015 22.00 22.00 21.99 22.00 1,573 +0.27(+1.24%)
Sep 28, 2015 21.70 21.79 21.70 21.73 730 -1.78(-7.57%)
Sep 23, 2015 23.29 23.51 23.51 23.51 268 -1.21(-4.89%)
Sep 21, 2015 24.76 24.72 24.72 24.72 48 +2.12(+9.38%)
Sep 18, 2015 24.12 25.85 22.60 22.60 5,878 -2.27(-9.13%)
Sep 17, 2015 24.55 26.91 24.55 24.87 2,316 -1.62(-6.12%)
Sep 16, 2015 25.13 29.00 24.47 26.49 5,237 +2.34(+9.69%)
Sep 15, 2015 23.01 24.15 21.01 24.15 4,953 +1.00(+4.32%)
Sep 14, 2015 22.81 23.18 22.79 23.15 1,310 -2.01(-7.99%)
Sep 11, 2015 24.12 25.16 24.12 25.16 502 +1.18(+4.92%)
Sep 10, 2015 23.95 23.98 23.59 23.98 714 -0.62(-2.52%)
Sep 09, 2015 25.08 25.08 24.55 24.60 1,039 -0.78(-3.07%)
Sep 08, 2015 25.80 25.80 25.38 25.38 1,357 -0.62(-2.38%)
Sep 04, 2015 26.00 26.00 26.00 26.00 700 +0.68(+2.69%)
Sep 03, 2015 25.32 25.32 25.32 25.32 1,493 -1.28(-4.81%)
Sep 01, 2015 26.60 26.60 26.60 26.60 25 +0.08(+0.30%)
Aug 28, 2015 26.50 26.52 26.52 26.52 23 +1.52(+6.08%)
Aug 27, 2015 24.82 25.81 24.75 25.00 2,121 +0.55(+2.25%)
Aug 26, 2015 24.23 24.45 24.23 24.45 600 +1.18(+5.07%)
Aug 25, 2015 23.19 23.27 23.19 23.27 200 +0.53(+2.33%)
Aug 24, 2015 23.77 25.18 22.74 22.74 1,287 -2.07(-8.34%)
Aug 21, 2015 24.81 24.81 24.81 24.81 100 -1.15(-4.44%)
Aug 20, 2015 25.96 25.96 25.96 25.96 168 -0.63(-2.35%)
Aug 19, 2015 26.59 26.59 26.59 26.59 100 -0.76(-2.78%)
Aug 17, 2015 27.35 27.35 27.35 27.35 600 -1.25(-4.38%)
Aug 11, 2015 28.47 28.60 28.60 28.60 1,400 +0.80(+2.88%)
Aug 10, 2015 22.25 27.80 22.25 27.80 1,255 -0.65(-2.27%)
Aug 06, 2015 28.45 28.45 28.45 28.45 300 +0.50(+1.77%)
Aug 05, 2015 27.50 27.95 27.50 27.95 641 -0.10(-0.36%)
Aug 04, 2015 27.61 28.30 28.24 28.05 1,200 -0.19(-0.67%)
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.