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, 2012 31.99 32.05 31.50 32.05 1,080 -0.42(-1.29%)
Dec 27, 2012 32.47 32.47 32.47 32.47 0 +0.53(+1.66%)
Dec 26, 2012 31.94 31.94 31.94 31.94 100 +0.04(+0.13%)
Dec 24, 2012 31.90 31.90 31.90 31.90 100 +0.00(+0.00%)
Dec 18, 2012 31.91 31.90 31.90 31.90 600 -0.15(-0.47%)
Dec 17, 2012 31.16 32.05 31.16 32.05 1,535 +0.55(+1.75%)
Dec 14, 2012 31.50 31.50 31.50 31.50 600 -0.30(-0.94%)
Dec 13, 2012 31.97 31.97 31.80 31.80 2,650 -0.20(-0.62%)
Dec 12, 2012 32.04 32.04 32.00 32.00 200 +0.09(+0.27%)
Dec 11, 2012 31.80 31.91 31.80 31.91 200 +0.40(+1.29%)
Dec 10, 2012 31.51 31.51 31.51 31.51 100 +0.12(+0.38%)
Dec 07, 2012 32.03 32.20 30.94 31.39 1,350 -0.64(-2.00%)
Dec 06, 2012 32.00 32.03 32.00 32.03 1,200 +0.04(+0.13%)
Dec 05, 2012 31.72 31.99 31.72 31.99 6,716 +0.00(+0.00%)
Dec 03, 2012 31.78 31.99 31.99 31.99 262,500 +1.94(+6.46%)
Nov 30, 2012 29.99 30.05 29.78 30.05 800 +0.07(+0.23%)
Nov 27, 2012 29.80 29.98 29.98 29.98 500 +1.25(+4.35%)
Nov 26, 2012 28.73 28.73 28.73 28.73 200 -0.06(-0.21%)
Nov 23, 2012 28.79 28.79 28.79 28.79 300 +1.54(+5.65%)
Nov 21, 2012 27.25 27.25 27.25 27.25 100 -0.69(-2.47%)
Nov 19, 2012 27.94 27.94 27.94 27.94 100 +0.68(+2.49%)
Nov 15, 2012 27.79 27.26 27.26 27.26 1,400 -0.15(-0.55%)
Nov 14, 2012 28.74 28.74 27.41 27.41 600 -1.06(-3.72%)
Nov 13, 2012 28.56 28.56 28.47 28.47 200 -1.16(-3.91%)
Nov 12, 2012 28.49 29.63 28.49 29.63 635 +0.53(+1.82%)
Nov 08, 2012 29.10 29.10 29.10 29.10 0 -0.01(-0.03%)
Nov 07, 2012 30.30 30.46 29.11 29.11 1,000 -0.92(-3.06%)
Nov 04, 2012 30.03 30.03 30.03 0 +0.00(+0.00%)
Nov 02, 2012 30.03 30.03 30.03 30.03 135 +0.16(+0.54%)
Nov 01, 2012 29.87 29.87 29.87 29.87 528 -0.24(-0.80%)
Oct 31, 2012 29.95 30.11 29.95 30.11 232 -0.84(-2.71%)
Oct 26, 2012 30.38 30.95 30.95 30.95 500 -0.05(-0.16%)
Oct 25, 2012 30.97 31.00 30.97 31.00 300 -0.29(-0.93%)
Oct 18, 2012 32.05 31.29 31.29 31.29 500 +0.29(+0.94%)
Oct 17, 2012 30.47 31.00 30.47 31.00 2,543 +1.57(+5.33%)
Oct 16, 2012 31.11 31.11 29.14 29.43 1,322 -1.86(-5.94%)
Oct 10, 2012 31.29 31.29 31.29 31.29 200 -0.56(-1.76%)
Oct 08, 2012 31.85 31.85 31.85 31.85 200 +0.29(+0.92%)
Oct 05, 2012 32.50 32.50 31.56 31.56 1,839 -0.95(-2.92%)
Oct 04, 2012 32.51 32.51 32.51 32.51 107 +0.08(+0.25%)
Oct 03, 2012 32.43 32.43 32.43 32.43 150 +0.83(+2.63%)
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.