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 (%)
Dec 31, 2008 15.00 16.43 15.00 16.43 690 +3.43(+26.38%)
Dec 30, 2008 13.00 13.00 13.00 13.00 200 -0.50(-3.70%)
Dec 29, 2008 13.50 13.50 13.50 13.50 100 +0.20(+1.50%)
Dec 24, 2008 13.30 13.30 13.30 13.30 0 -1.58(-10.62%)
Dec 23, 2008 13.00 14.88 13.00 14.88 300 -0.12(-0.80%)
Dec 22, 2008 15.00 15.00 15.00 15.00 240 +1.50(+11.11%)
Dec 19, 2008 14.60 15.00 13.50 13.50 346 -1.50(-10.00%)
Dec 18, 2008 15.00 15.00 15.00 15.00 200 +0.25(+1.69%)
Dec 17, 2008 14.50 15.00 14.50 14.75 850 +0.50(+3.51%)
Dec 15, 2008 14.50 14.25 14.25 14.25 300 -0.65(-4.36%)
Dec 12, 2008 14.90 14.90 14.90 14.90 200 -0.90(-5.70%)
Dec 08, 2008 15.29 15.80 15.80 15.80 700 +0.80(+5.33%)
Dec 05, 2008 15.00 15.00 15.00 15.00 100 +0.04(+0.27%)
Dec 04, 2008 14.00 14.96 14.00 14.96 280 +0.79(+5.58%)
Dec 03, 2008 13.21 14.17 13.11 14.17 800 -0.43(-2.95%)
Dec 02, 2008 14.60 14.60 14.60 14.60 100 -0.39(-2.60%)
Dec 01, 2008 13.32 14.99 12.51 14.99 840 -0.01(-0.07%)
Nov 28, 2008 12.81 15.00 12.20 15.00 400 +0.10(+0.67%)
Nov 26, 2008 14.40 15.80 14.40 14.90 300 +0.85(+6.05%)
Nov 25, 2008 13.17 14.05 13.17 14.05 200 +0.95(+7.25%)
Nov 24, 2008 13.10 13.10 13.10 13.10 100 -0.69(-5.00%)
Nov 21, 2008 13.79 13.79 13.79 13.79 100 -0.80(-5.48%)
Nov 20, 2008 15.00 15.49 13.47 14.59 515 -1.16(-7.37%)
Nov 19, 2008 15.00 15.75 15.00 15.75 700 -0.24(-1.50%)
Nov 18, 2008 16.00 16.00 15.00 15.99 1,379 +0.03(+0.19%)
Nov 17, 2008 16.01 16.40 15.01 15.96 4,400 -4.91(-23.53%)
Nov 14, 2008 17.70 20.88 17.34 20.87 1,000 +0.99(+4.98%)
Nov 13, 2008 17.00 19.88 17.00 19.88 1,770 +2.48(+14.25%)
Nov 12, 2008 17.00 17.40 16.98 17.40 740 -2.23(-11.36%)
Nov 06, 2008 22.90 19.63 19.63 19.63 1,200 -4.58(-18.92%)
Nov 04, 2008 26.92 24.21 24.21 24.21 900 +0.91(+3.91%)
Oct 31, 2008 19.00 23.30 23.30 23.30 600 +2.09(+9.85%)
Oct 30, 2008 18.98 21.99 18.00 21.21 1,787 +5.09(+31.58%)
Oct 29, 2008 19.30 19.30 16.12 16.12 600 -3.10(-16.13%)
Oct 28, 2008 19.22 19.22 19.22 19.22 100 -5.73(-22.97%)
Oct 24, 2008 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Oct 23, 2008 22.13 32.95 17.44 24.95 3,050 -1.55(-5.85%)
Oct 22, 2008 21.02 26.50 21.02 26.50 265 -0.50(-1.85%)
Oct 20, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 17, 2008 27.00 27.00 27.00 27.00 100 +0.20(+0.75%)
Oct 16, 2008 31.39 31.39 26.80 26.80 300 -1.39(-4.93%)
Oct 15, 2008 24.10 32.76 24.00 28.19 7,295 +1.02(+3.77%)
Oct 14, 2008 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Oct 13, 2008 26.00 27.17 26.00 27.17 420 +5.07(+22.92%)
Oct 10, 2008 23.30 23.30 22.10 22.10 200 -2.63(-10.63%)
Oct 09, 2008 24.74 24.74 24.73 24.73 400 -6.11(-19.81%)
Oct 08, 2008 27.01 30.84 24.88 30.84 1,500 -2.17(-6.57%)
Oct 07, 2008 28.30 33.01 28.30 33.01 1,000 -2.76(-7.72%)
Oct 06, 2008 33.00 35.77 30.50 35.77 740 +0.07(+0.20%)
Oct 03, 2008 35.70 35.70 35.70 35.70 100 +0.70(+2.00%)
Oct 02, 2008 35.10 36.85 34.31 35.00 3,300 -4.74(-11.93%)
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.