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 (%)
Nov 30, 2006 33.50 33.50 33.50 33.50 100 +1.05(+3.24%)
Nov 29, 2006 32.45 32.45 32.45 32.45 200 +0.00(+0.00%)
Nov 28, 2006 32.50 32.50 32.45 32.45 355 -0.55(-1.67%)
Nov 27, 2006 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Nov 24, 2006 33.00 33.00 33.00 33.00 100 -1.00(-2.94%)
Nov 22, 2006 34.00 34.00 34.00 34.00 879 -0.10(-0.29%)
Nov 21, 2006 33.00 34.10 33.00 34.10 1,947 +0.10(+0.29%)
Nov 20, 2006 34.00 34.00 34.00 34.00 200 +0.00(+0.00%)
Nov 17, 2006 34.00 34.10 34.00 34.00 6,700 +0.00(+0.00%)
Nov 16, 2006 34.00 34.00 33.90 34.00 3,600 +0.30(+0.89%)
Nov 15, 2006 30.20 33.70 30.20 33.70 4,061 +2.05(+6.48%)
Nov 14, 2006 32.60 33.38 30.45 31.65 800 +1.45(+4.80%)
Nov 13, 2006 29.71 30.20 29.71 30.20 5,979 +0.51(+1.72%)
Nov 10, 2006 28.98 29.69 28.98 29.69 200 +1.04(+3.63%)
Nov 09, 2006 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
Nov 08, 2006 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
Nov 07, 2006 29.47 29.47 28.65 28.65 200 -0.60(-2.05%)
Nov 06, 2006 29.25 29.25 29.25 29.25 200 +0.00(+0.00%)
Nov 03, 2006 29.46 29.46 28.00 29.25 800 +0.24(+0.83%)
Nov 02, 2006 29.01 29.01 29.01 29.01 100 -2.02(-6.51%)
Nov 01, 2006 29.68 31.58 29.68 31.03 500 -0.55(-1.73%)
Oct 31, 2006 31.58 31.58 31.58 31.58 100 -1.02(-3.14%)
Oct 30, 2006 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
Oct 27, 2006 32.61 32.61 32.60 32.60 200 +0.02(+0.06%)
Oct 26, 2006 32.58 32.58 32.58 32.58 0 +0.00(+0.00%)
Oct 25, 2006 32.58 32.58 32.58 32.58 100 +0.00(+0.00%)
Oct 24, 2006 32.00 32.60 32.00 32.58 7,803 +0.28(+0.87%)
Oct 23, 2006 32.30 32.30 32.30 32.30 0 +0.00(+0.00%)
Oct 20, 2006 32.30 32.30 32.30 32.30 0 +0.00(+0.00%)
Oct 19, 2006 32.34 32.34 32.30 32.30 300 -0.20(-0.62%)
Oct 18, 2006 32.50 32.50 32.50 32.50 0 +0.00(+0.00%)
Oct 17, 2006 32.50 32.50 32.50 32.50 0 +0.00(+0.00%)
Oct 16, 2006 32.50 32.50 32.50 32.50 100 +1.45(+4.67%)
Oct 13, 2006 31.05 31.05 31.05 31.05 0 +0.00(+0.00%)
Oct 12, 2006 31.11 31.11 31.05 31.05 300 +0.05(+0.16%)
Oct 11, 2006 30.00 31.00 29.80 31.00 900 +1.60(+5.44%)
Oct 10, 2006 29.30 29.40 29.30 29.40 300 +0.47(+1.62%)
Oct 09, 2006 31.09 31.09 28.93 28.93 1,600 -0.42(-1.43%)
Oct 06, 2006 29.50 29.50 29.00 29.35 2,198 +0.72(+2.51%)
Oct 05, 2006 27.50 30.00 27.50 28.63 1,225 +0.76(+2.73%)
Oct 04, 2006 27.57 27.88 27.57 27.87 675 +0.09(+0.32%)
Oct 03, 2006 29.00 29.02 27.29 27.78 4,281 -2.17(-7.25%)
Oct 02, 2006 30.05 30.05 29.85 29.95 500 -0.10(-0.33%)
Sep 29, 2006 30.44 30.47 30.05 30.05 4,800 +0.15(+0.50%)
Sep 28, 2006 30.04 30.50 29.90 29.90 10,110 -0.23(-0.76%)
Sep 27, 2006 30.13 30.13 30.13 30.13 0 +0.00(+0.00%)
Sep 26, 2006 30.13 30.13 30.13 30.13 0 +0.00(+0.00%)
Sep 25, 2006 29.10 30.14 29.10 30.13 2,800 -0.02(-0.07%)
Sep 22, 2006 29.01 30.15 29.01 30.15 816 -0.55(-1.79%)
Sep 21, 2006 30.70 30.70 30.70 30.70 0 +0.00(+0.00%)
Sep 20, 2006 31.50 31.53 30.70 30.70 689 -1.84(-5.65%)
Sep 19, 2006 32.54 32.54 32.54 32.54 0 +0.00(+0.00%)
Sep 18, 2006 33.01 33.96 32.54 32.54 24,105 -0.91(-2.72%)
Sep 15, 2006 32.63 33.45 32.63 33.45 2,000 -0.30(-0.89%)
Sep 14, 2006 34.23 34.24 32.60 33.75 700 +1.25(+3.85%)
Sep 13, 2006 33.86 33.86 32.50 32.50 2,868 -0.50(-1.52%)
Sep 12, 2006 32.32 33.00 32.32 33.00 351 +0.30(+0.92%)
Sep 11, 2006 32.57 32.70 32.57 32.70 1,300 -0.30(-0.91%)
Sep 08, 2006 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Sep 07, 2006 32.93 33.00 32.93 33.00 300 +0.99(+3.09%)
Sep 06, 2006 32.01 32.01 32.01 32.01 100 -0.66(-2.02%)
Sep 05, 2006 32.68 32.68 32.67 32.67 1,000 -0.31(-0.94%)
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.