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, 2009 21.34 21.14 21.14 21.14 600 +0.10(+0.48%)
Dec 30, 2009 20.22 21.04 20.22 21.04 500 +0.54(+2.63%)
Dec 29, 2009 19.15 20.50 18.91 20.50 2,300 +1.45(+7.61%)
Dec 28, 2009 18.61 19.05 18.61 19.05 1,280 -0.19(-0.99%)
Dec 23, 2009 19.24 19.24 19.24 19.24 0 +0.26(+1.37%)
Dec 22, 2009 18.61 18.98 18.61 18.98 300 +0.15(+0.80%)
Dec 21, 2009 18.67 18.84 17.17 18.83 5,567 +0.75(+4.15%)
Dec 18, 2009 17.92 18.09 17.79 18.08 1,516 -0.05(-0.28%)
Dec 17, 2009 18.79 18.79 18.13 18.13 500 -0.48(-2.58%)
Dec 16, 2009 18.34 18.82 18.34 18.61 1,344 -0.07(-0.37%)
Dec 15, 2009 18.57 19.40 18.50 18.68 5,279 -0.25(-1.29%)
Dec 14, 2009 19.00 19.00 18.32 18.93 900 -0.36(-1.89%)
Dec 11, 2009 18.65 19.29 18.65 19.29 900 -0.14(-0.72%)
Dec 10, 2009 20.37 20.37 18.37 19.43 1,600 -0.74(-3.67%)
Dec 08, 2009 20.17 20.17 20.17 20.17 0 -0.15(-0.74%)
Dec 07, 2009 19.72 20.56 19.72 20.32 863 +0.42(+2.11%)
Dec 04, 2009 19.75 19.90 19.75 19.90 300 +0.66(+3.43%)
Dec 03, 2009 18.85 20.07 18.85 19.24 3,618 -0.28(-1.43%)
Dec 02, 2009 19.22 19.52 19.17 19.52 1,300 +0.87(+4.66%)
Dec 01, 2009 18.42 19.19 17.38 18.65 1,500 +1.00(+5.70%)
Nov 30, 2009 18.25 18.49 17.50 17.64 1,800 -0.68(-3.68%)
Nov 27, 2009 19.10 19.10 18.32 18.32 300 -1.12(-5.76%)
Nov 24, 2009 19.29 19.44 19.44 19.44 900 -0.48(-2.41%)
Nov 23, 2009 19.85 19.92 19.85 19.92 400 +1.31(+7.04%)
Nov 20, 2009 20.05 20.05 18.61 18.61 2,434 -1.04(-5.29%)
Nov 19, 2009 19.80 20.14 19.41 19.65 3,800 -1.41(-6.70%)
Nov 18, 2009 20.80 21.10 20.50 21.06 567 -0.03(-0.14%)
Nov 17, 2009 19.60 21.09 19.60 21.09 3,000 +1.10(+5.50%)
Nov 16, 2009 19.10 20.70 18.23 19.99 16,472 +0.56(+2.88%)
Nov 13, 2009 19.11 20.36 18.10 19.43 13,433 +0.32(+1.67%)
Nov 12, 2009 19.11 19.11 19.11 19.11 100 -0.64(-3.24%)
Nov 11, 2009 19.55 19.75 19.55 19.75 1,154 +0.23(+1.15%)
Nov 10, 2009 19.95 19.95 19.52 19.52 600 -0.48(-2.38%)
Nov 09, 2009 19.62 20.00 19.62 20.00 800 +1.06(+5.60%)
Nov 06, 2009 18.35 19.41 18.10 18.94 10,012 -0.25(-1.30%)
Nov 05, 2009 17.94 19.64 17.94 19.19 35,704 +1.54(+8.73%)
Nov 04, 2009 17.54 18.28 17.54 17.65 1,478 -0.27(-1.51%)
Nov 03, 2009 17.40 18.75 17.40 17.92 13,279 -0.02(-0.11%)
Nov 02, 2009 18.51 19.18 17.55 17.94 15,968 -0.16(-0.88%)
Oct 30, 2009 19.00 19.00 18.10 18.10 3,373 -0.80(-4.23%)
Oct 29, 2009 18.95 18.96 18.80 18.90 2,518 +0.09(+0.48%)
Oct 28, 2009 19.06 19.21 18.81 18.81 3,720 -0.55(-2.84%)
Oct 27, 2009 19.87 20.16 19.36 19.36 3,305 +0.00(+0.00%)
Oct 26, 2009 19.95 20.25 19.35 19.36 13,982 -0.03(-0.15%)
Oct 23, 2009 19.57 19.92 19.36 19.39 9,847 -0.20(-1.02%)
Oct 22, 2009 19.69 20.06 19.50 19.59 1,415 -0.19(-0.96%)
Oct 21, 2009 18.87 20.18 18.85 19.78 11,020 -0.58(-2.85%)
Oct 20, 2009 20.38 20.42 20.36 20.36 600 -0.26(-1.26%)
Oct 19, 2009 21.20 21.23 20.00 20.62 2,861 +0.12(+0.59%)
Oct 15, 2009 21.16 20.50 20.50 20.50 100 -0.50(-2.38%)
Oct 14, 2009 20.60 21.50 20.00 21.00 23,267 +1.20(+6.06%)
Oct 13, 2009 20.18 20.90 19.41 19.80 12,747 -0.30(-1.49%)
Oct 12, 2009 20.15 20.55 19.90 20.10 4,539 -0.51(-2.47%)
Oct 09, 2009 20.60 20.68 20.42 20.61 800 +0.05(+0.24%)
Oct 07, 2009 20.56 20.56 20.56 20.56 0 +0.05(+0.24%)
Oct 06, 2009 21.10 21.15 20.09 20.51 2,100 -0.40(-1.91%)
Oct 05, 2009 20.99 21.57 20.91 20.91 3,800 -0.16(-0.76%)
Oct 02, 2009 20.30 21.50 20.30 21.07 2,500 +0.69(+3.39%)
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.