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 29, 2013 38.50 38.50 38.47 38.50 0 +0.02(+0.05%)
Nov 27, 2013 38.50 38.50 38.40 38.48 0 -0.02(-0.05%)
Nov 26, 2013 38.25 38.50 38.24 38.50 0 +0.25(+0.65%)
Nov 25, 2013 38.25 38.32 38.25 38.25 0 +0.23(+0.60%)
Nov 21, 2013 38.02 38.02 38.02 38.02 0 -0.16(-0.42%)
Nov 20, 2013 38.18 38.18 38.18 38.18 0 +0.30(+0.79%)
Nov 19, 2013 37.51 37.94 37.50 37.88 0 -0.14(-0.37%)
Nov 18, 2013 38.26 38.26 38.02 38.02 0 -0.18(-0.47%)
Nov 15, 2013 38.27 38.28 38.20 38.20 0 -0.08(-0.22%)
Nov 13, 2013 38.28 38.28 38.28 38.28 0 +0.28(+0.75%)
Nov 12, 2013 37.50 38.00 37.20 38.00 0 +0.34(+0.90%)
Nov 11, 2013 37.41 38.00 37.41 37.66 0 -0.34(-0.89%)
Nov 08, 2013 37.00 38.00 37.00 38.00 0 +1.69(+4.65%)
Nov 07, 2013 36.20 36.60 36.20 36.31 0 -1.11(-2.97%)
Nov 06, 2013 37.57 37.57 37.42 37.42 0 -0.16(-0.43%)
Nov 05, 2013 37.58 37.58 37.58 37.58 0 -0.34(-0.90%)
Nov 04, 2013 36.91 37.92 36.91 37.92 0 +0.57(+1.53%)
Nov 01, 2013 37.39 37.39 37.13 37.35 0 -0.54(-1.43%)
Oct 31, 2013 37.60 37.89 37.60 37.89 0 +0.18(+0.48%)
Oct 30, 2013 37.95 37.95 37.71 37.71 0 -0.29(-0.76%)
Oct 29, 2013 38.00 38.00 37.74 38.00 0 +0.00(+0.00%)
Oct 28, 2013 38.00 38.00 37.88 38.00 0 +0.00(+0.00%)
Oct 25, 2013 38.00 38.00 37.96 38.00 0 +0.16(+0.42%)
Oct 24, 2013 37.97 38.00 37.84 37.84 0 -0.16(-0.42%)
Oct 22, 2013 37.75 38.00 38.00 38.00 6,800 +0.29(+0.77%)
Oct 21, 2013 35.87 37.75 35.87 37.71 0 +0.11(+0.29%)
Oct 18, 2013 37.50 37.75 37.50 37.60 5,600 +0.24(+0.64%)
Oct 17, 2013 37.49 37.49 37.35 37.36 0 -0.05(-0.13%)
Oct 16, 2013 37.50 37.50 37.22 37.41 0 -0.06(-0.16%)
Oct 15, 2013 37.40 37.50 37.40 37.47 0 -0.03(-0.08%)
Oct 14, 2013 37.28 37.50 37.28 37.50 0 +0.05(+0.13%)
Oct 11, 2013 37.05 37.50 37.05 37.45 0 +0.43(+1.16%)
Oct 10, 2013 36.66 37.02 36.66 37.02 0 +0.76(+2.10%)
Oct 07, 2013 36.26 36.26 36.26 36.26 100 +0.04(+0.11%)
Oct 03, 2013 36.22 36.22 36.22 36.22 0 -0.34(-0.93%)
Oct 02, 2013 37.00 37.00 36.56 36.56 0 +0.39(+1.08%)
Oct 01, 2013 36.17 36.17 36.17 36.17 0 -0.81(-2.19%)
Sep 26, 2013 36.98 36.98 36.98 36.98 500 +0.01(+0.03%)
Sep 25, 2013 36.58 36.97 36.96 36.97 0 +0.01(+0.03%)
Sep 24, 2013 36.62 36.96 36.62 36.96 0 -0.04(-0.11%)
Sep 23, 2013 36.50 37.00 36.50 37.00 0 +0.70(+1.93%)
Sep 20, 2013 36.45 36.50 36.07 36.30 0 +0.07(+0.19%)
Sep 19, 2013 36.23 36.23 36.23 36.23 0 +0.31(+0.86%)
Sep 18, 2013 35.76 35.92 35.76 35.92 0 +0.32(+0.90%)
Sep 17, 2013 35.66 35.66 35.60 35.60 0 -0.04(-0.11%)
Sep 13, 2013 35.64 35.64 35.64 35.64 0 -0.06(-0.17%)
Sep 12, 2013 34.17 35.70 34.17 35.70 0 -0.81(-2.22%)
Sep 11, 2013 36.51 36.51 36.51 36.51 0 -0.01(-0.03%)
Sep 10, 2013 36.50 36.52 36.40 36.52 0 +0.02(+0.05%)
Sep 05, 2013 36.50 36.50 36.50 36.50 1,100 +0.12(+0.33%)
Sep 04, 2013 36.50 36.50 34.81 36.38 0 +0.08(+0.22%)
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.