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, 2014 37.52 36.00 36.00 36.00 900 -0.39(-1.08%)
Dec 29, 2014 36.39 36.39 36.39 36.39 62 -0.61(-1.64%)
Dec 23, 2014 37.00 37.00 37.00 37.00 4 -3.10(-7.73%)
Dec 19, 2014 39.00 40.10 40.10 40.10 166 +3.46(+9.44%)
Dec 18, 2014 36.71 36.71 36.64 36.64 511 +0.07(+0.19%)
Dec 16, 2014 36.57 36.57 36.57 36.57 210 +0.57(+1.58%)
Dec 15, 2014 36.00 36.09 36.00 36.00 855 +0.72(+2.04%)
Dec 12, 2014 36.67 36.67 35.26 35.28 1,512 -2.54(-6.72%)
Dec 11, 2014 37.82 37.82 37.82 37.82 136 -1.18(-3.03%)
Dec 10, 2014 39.00 39.00 39.00 39.00 174 -1.50(-3.70%)
Dec 08, 2014 40.50 40.50 40.50 40.50 100 -0.14(-0.34%)
Dec 05, 2014 40.64 40.64 40.64 40.64 237 +1.64(+4.20%)
Dec 04, 2014 39.00 39.00 39.00 39.00 298 +0.00(+0.00%)
Dec 02, 2014 39.00 39.00 39.00 39.00 100 -0.93(-2.33%)
Dec 01, 2014 39.93 39.93 39.93 39.93 210 -0.29(-0.72%)
Nov 28, 2014 40.01 40.22 40.01 40.22 490 -0.87(-2.12%)
Nov 24, 2014 41.27 41.09 41.09 41.09 500 -1.41(-3.32%)
Nov 21, 2014 42.60 42.60 42.50 42.50 200 +1.44(+3.51%)
Nov 20, 2014 38.80 41.06 38.80 41.06 1,200 +1.38(+3.48%)
Nov 19, 2014 39.68 39.68 39.68 39.68 525 -0.93(-2.29%)
Nov 18, 2014 40.42 40.61 40.42 40.61 300 -0.97(-2.33%)
Nov 17, 2014 40.70 41.58 40.51 41.58 460 -0.60(-1.42%)
Nov 14, 2014 42.29 42.29 42.18 42.18 415 +1.57(+3.87%)
Nov 13, 2014 42.39 42.39 40.61 40.61 752 -1.89(-4.45%)
Nov 07, 2014 42.51 42.50 42.50 42.50 6 +0.15(+0.35%)
Nov 04, 2014 42.34 42.35 42.35 42.35 147 -0.33(-0.77%)
Nov 03, 2014 43.00 43.00 42.68 42.68 1,065 -0.14(-0.33%)
Oct 31, 2014 43.00 43.05 42.51 42.82 2,955 -0.18(-0.42%)
Oct 30, 2014 42.97 43.00 42.97 43.00 3,130 +1.49(+3.59%)
Oct 29, 2014 41.51 41.51 41.51 41.51 207 +0.51(+1.24%)
Oct 28, 2014 40.00 41.00 40.00 41.00 1,097 +1.91(+4.89%)
Oct 27, 2014 40.24 40.21 38.88 39.09 5,405 -1.12(-2.79%)
Oct 23, 2014 40.05 40.21 40.21 40.21 84 -0.17(-0.42%)
Oct 22, 2014 39.70 40.38 39.70 40.38 543 +0.78(+1.97%)
Oct 21, 2014 39.60 39.60 39.60 39.60 222 -1.40(-3.41%)
Oct 17, 2014 39.07 41.00 41.00 41.00 26 +0.15(+0.37%)
Oct 16, 2014 40.85 40.85 40.85 40.85 513 +1.10(+2.76%)
Oct 15, 2014 40.08 40.23 38.58 39.75 5,545 -0.76(-1.87%)
Oct 14, 2014 40.51 40.51 40.51 40.51 161 +0.00(+0.00%)
Oct 13, 2014 38.93 40.51 38.93 40.51 620 +0.92(+2.32%)
Oct 10, 2014 39.60 39.60 39.59 39.59 201 -0.11(-0.28%)
Oct 09, 2014 40.26 40.26 39.70 39.70 510 -0.35(-0.87%)
Oct 08, 2014 38.96 40.05 38.96 40.05 1,000 +0.00(+0.00%)
Oct 06, 2014 40.05 40.05 40.05 40.05 800 +1.53(+3.97%)
Oct 02, 2014 38.52 38.52 38.52 38.52 1,100 +0.00(+0.00%)
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.