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, 2016 15.64 15.80 15.02 15.10 2,649 -2.02(-11.80%)
Oct 28, 2016 17.05 17.12 17.05 17.12 1,607 -0.01(-0.06%)
Oct 27, 2016 17.10 17.23 17.10 17.13 1,486 -0.52(-2.95%)
Oct 25, 2016 17.65 17.65 17.65 16 +0.34(+1.96%)
Oct 24, 2016 17.62 17.62 17.31 17.31 1,355 -0.29(-1.64%)
Oct 21, 2016 17.60 17.60 17.60 17.60 862 -0.84(-4.56%)
Oct 20, 2016 17.56 18.44 17.56 18.44 1,216 +0.24(+1.32%)
Oct 19, 2016 17.87 18.20 17.87 18.20 3,581 +0.29(+1.62%)
Oct 18, 2016 17.50 17.91 17.50 17.91 1,897 -0.04(-0.22%)
Oct 17, 2016 17.93 17.95 17.93 17.95 326 +0.08(+0.45%)
Oct 14, 2016 17.87 17.87 17.87 17.87 156 -0.08(-0.45%)
Oct 13, 2016 17.28 18.00 17.16 17.95 2,446 +0.00(+0.00%)
Oct 12, 2016 17.95 17.95 17.95 17.95 1,025 +0.46(+2.63%)
Oct 11, 2016 17.96 17.96 17.27 17.49 2,328 -0.46(-2.56%)
Oct 10, 2016 17.81 17.95 17.35 17.95 1,816 +0.64(+3.70%)
Oct 07, 2016 17.88 17.88 17.29 17.31 2,291 -0.53(-2.97%)
Oct 06, 2016 18.40 18.40 17.84 17.84 1,604 -0.47(-2.57%)
Oct 05, 2016 18.31 18.31 18.31 18.31 501 -0.36(-1.93%)
Oct 04, 2016 18.40 18.67 18.40 18.67 364 +0.27(+1.47%)
Oct 03, 2016 18.49 18.49 18.40 18.40 1,412 +0.04(+0.22%)
Sep 30, 2016 18.50 18.50 17.05 18.36 3,071 +0.06(+0.33%)
Sep 29, 2016 18.60 18.60 18.30 18.30 2,739 -0.41(-2.19%)
Sep 28, 2016 18.17 18.71 17.01 18.71 842 -0.23(-1.23%)
Sep 27, 2016 18.36 18.94 18.29 18.94 1,753 +0.47(+2.56%)
Sep 26, 2016 19.00 19.00 18.45 18.47 802 -0.94(-4.84%)
Sep 23, 2016 19.60 19.61 19.25 19.41 1,761 -0.20(-1.02%)
Sep 22, 2016 18.49 19.62 18.49 19.61 3,627 +1.32(+7.22%)
Sep 21, 2016 18.48 18.57 18.23 18.29 1,212 -0.46(-2.45%)
Sep 20, 2016 18.40 18.75 18.40 18.75 408 +0.75(+4.17%)
Sep 19, 2016 17.96 18.08 17.79 18.00 1,707 -0.50(-2.70%)
Sep 16, 2016 18.50 18.50 18.50 18.50 1,384 +1.06(+6.08%)
Sep 15, 2016 17.35 17.55 17.25 17.44 1,512 -0.12(-0.68%)
Sep 14, 2016 19.00 19.00 17.44 17.56 1,393 -0.04(-0.23%)
Sep 13, 2016 18.30 18.43 17.60 17.60 5,172 -1.15(-6.13%)
Sep 12, 2016 18.51 18.76 18.30 18.75 1,968 -0.01(-0.05%)
Sep 09, 2016 18.79 18.91 18.24 18.76 4,551 -0.03(-0.16%)
Sep 08, 2016 18.50 18.79 18.50 18.79 1,128 +0.28(+1.51%)
Sep 07, 2016 17.82 19.40 17.82 18.51 11,079 +0.46(+2.52%)
Sep 06, 2016 17.64 18.05 17.60 18.05 3,007 +0.05(+0.31%)
Sep 02, 2016 18.17 18.00 18.00 18.00 900 +0.19(+1.07%)
Sep 01, 2016 17.78 17.81 17.77 17.81 1,142 -0.58(-3.16%)
Aug 31, 2016 19.29 19.29 17.00 18.39 2,070 -0.71(-3.71%)
Aug 29, 2016 19.10 19.10 19.10 19.10 85 -0.40(-2.05%)
Aug 26, 2016 19.50 19.50 19.50 19.50 100 -0.12(-0.61%)
Aug 25, 2016 19.50 19.62 19.50 19.62 435 +0.12(+0.62%)
Aug 24, 2016 19.10 19.50 19.10 19.50 260 +0.28(+1.46%)
Aug 23, 2016 19.40 19.40 19.08 19.22 5,907 +0.87(+4.74%)
Aug 22, 2016 18.35 18.35 18.35 18.35 100 -0.15(-0.81%)
Aug 17, 2016 18.50 18.50 18.50 18.50 400 -0.02(-0.11%)
Aug 16, 2016 19.25 19.25 18.52 18.52 1,469 -0.58(-3.04%)
Aug 15, 2016 18.60 19.10 18.55 19.10 1,929 +0.20(+1.06%)
Aug 11, 2016 18.60 18.90 18.90 18.90 600 +0.40(+2.16%)
Aug 10, 2016 19.00 19.04 18.50 18.50 1,156 -0.60(-3.14%)
Aug 08, 2016 19.10 19.10 19.10 19.10 200 -0.20(-1.03%)
Aug 03, 2016 19.30 19.30 19.30 19.30 2 -0.50(-2.53%)
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.