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, 2017 12.20 12.48 11.20 11.42 10,196 +0.19(+1.69%)
Oct 30, 2017 11.40 11.40 11.21 11.23 2,504 -0.20(-1.75%)
Oct 27, 2017 11.22 11.43 11.21 11.43 2,185 +0.22(+1.96%)
Oct 26, 2017 11.35 11.35 11.21 11.21 2,816 -0.00(-0.04%)
Oct 25, 2017 11.21 11.21 11.21 11.21 297 -0.44(-3.74%)
Oct 24, 2017 11.35 11.65 11.06 11.65 14,480 +0.31(+2.73%)
Oct 23, 2017 11.70 11.70 11.20 11.34 2,201 -0.36(-3.08%)
Oct 20, 2017 11.60 11.82 11.60 11.70 1,250 +0.04(+0.34%)
Oct 19, 2017 11.90 12.06 11.47 11.66 8,779 -0.09(-0.77%)
Oct 18, 2017 11.80 11.80 11.60 11.75 3,123 +0.05(+0.44%)
Oct 17, 2017 11.70 11.70 11.50 11.70 653 +0.10(+0.84%)
Oct 16, 2017 11.50 11.84 11.50 11.60 5,345 +0.10(+0.87%)
Oct 13, 2017 11.93 11.99 11.50 11.50 3,844 -0.19(-1.63%)
Oct 12, 2017 11.54 11.85 11.45 11.69 9,505 -0.71(-5.72%)
Oct 11, 2017 12.40 12.40 12.40 12.40 1,687 +0.20(+1.63%)
Oct 09, 2017 12.20 12.20 12.20 0 +0.51(+4.36%)
Oct 06, 2017 11.81 11.83 11.69 11.69 1,630 -0.31(-2.58%)
Oct 05, 2017 12.00 12.00 12.00 12.00 5,196 +0.12(+1.01%)
Oct 04, 2017 11.82 11.88 11.78 11.88 43,511 +0.08(+0.68%)
Oct 03, 2017 11.78 11.90 11.78 11.80 10,341 +0.02(+0.17%)
Oct 02, 2017 11.80 11.80 11.78 11.78 2,040 -0.22(-1.83%)
Sep 28, 2017 12.00 12.00 12.00 12 +0.16(+1.35%)
Sep 27, 2017 12.00 12.00 11.84 11.84 7,910 -0.07(-0.59%)
Sep 26, 2017 12.47 12.49 11.91 11.91 5,544 -0.14(-1.16%)
Sep 25, 2017 11.82 12.05 11.78 12.05 10,313 -0.20(-1.62%)
Sep 22, 2017 12.25 12.25 12.25 12.25 189 +0.25(+2.08%)
Sep 21, 2017 12.00 12.00 11.99 12.00 2,464 +0.08(+0.66%)
Sep 19, 2017 11.92 11.92 11.92 11 -0.24(-1.97%)
Sep 15, 2017 12.16 12.16 12.16 293 +0.22(+1.83%)
Sep 14, 2017 12.45 12.45 11.94 11.94 1,273 -0.46(-3.69%)
Sep 13, 2017 12.40 12.40 12.40 12.40 479 +0.60(+5.08%)
Sep 12, 2017 11.90 11.90 11.56 11.80 7,929 -0.17(-1.40%)
Sep 11, 2017 11.60 11.97 11.35 11.97 4,281 +0.55(+4.79%)
Sep 08, 2017 11.80 11.80 11.37 11.42 979 +0.17(+1.51%)
Sep 07, 2017 10.84 11.26 10.84 11.25 9,699 -0.42(-3.64%)
Sep 05, 2017 11.68 11.68 11.68 105 +1.06(+9.99%)
Sep 01, 2017 11.11 11.14 10.62 10.62 1,508 -0.05(-0.49%)
Aug 31, 2017 10.77 10.77 10.67 10.67 1,872 -0.17(-1.54%)
Aug 30, 2017 10.83 10.83 10.83 10.83 520 -0.43(-3.79%)
Aug 29, 2017 10.77 11.26 10.77 11.26 1,445 +0.20(+1.84%)
Aug 28, 2017 10.94 11.13 10.75 11.06 4,363 +0.29(+2.71%)
Aug 25, 2017 10.76 10.76 10.76 10.76 181 +0.13(+1.26%)
Aug 23, 2017 10.63 10.63 10.63 96 -0.22(-2.03%)
Aug 22, 2017 10.91 10.91 10.82 10.85 1,831 -0.08(-0.77%)
Aug 21, 2017 10.78 10.94 10.78 10.93 1,333 +0.24(+2.28%)
Aug 18, 2017 11.09 11.09 10.64 10.69 10,054 -0.25(-2.29%)
Aug 17, 2017 11.39 11.39 10.74 10.94 8,825 +0.09(+0.83%)
Aug 16, 2017 10.80 11.20 10.76 10.85 4,395 -0.02(-0.18%)
Aug 15, 2017 10.70 10.96 10.70 10.87 1,876 +0.23(+2.16%)
Aug 14, 2017 10.69 10.69 10.64 10.64 450 -0.06(-0.56%)
Aug 11, 2017 10.70 10.70 10.70 10.70 1,711 +0.10(+0.94%)
Aug 10, 2017 10.50 10.70 10.50 10.60 15,073 -0.00(-0.00%)
Aug 09, 2017 10.82 10.82 10.30 10.60 1,800 -0.41(-3.72%)
Aug 08, 2017 10.50 11.17 10.50 11.01 18,631 +0.51(+4.86%)
Aug 07, 2017 9.740 10.75 9.700 10.50 18,598 +0.90(+9.38%)
Aug 04, 2017 9.468 9.600 9.468 9.600 2,911 +0.10(+1.06%)
Aug 02, 2017 9.499 9.499 9.499 0 +0.09(+0.96%)
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.