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 30, 2016 17.85 17.85 17.85 47 +0.25(+1.42%)
Dec 29, 2016 18.14 18.14 17.56 17.60 2,785 -0.20(-1.12%)
Dec 28, 2016 17.81 17.94 17.10 17.80 3,867 -0.30(-1.66%)
Dec 27, 2016 18.38 18.38 18.10 18.10 1,379 -0.16(-0.85%)
Dec 23, 2016 18.26 18.26 18.26 0 +0.11(+0.58%)
Dec 22, 2016 17.40 18.15 17.28 18.15 12,969 +0.75(+4.28%)
Dec 21, 2016 16.43 17.41 16.43 17.40 4,107 +0.99(+6.06%)
Dec 20, 2016 16.70 17.10 16.41 16.41 2,494 -0.35(-2.09%)
Dec 15, 2016 16.76 16.76 16.76 0 +0.26(+1.58%)
Dec 14, 2016 16.56 16.61 16.42 16.50 1,350 -0.15(-0.91%)
Dec 13, 2016 16.65 16.65 16.65 16.65 107 -0.10(-0.59%)
Dec 12, 2016 17.18 17.18 16.72 16.75 555 +0.15(+0.90%)
Dec 09, 2016 16.52 16.60 16.52 16.60 1,005 +0.40(+2.47%)
Dec 08, 2016 16.00 16.20 16.00 16.20 1,256 +0.20(+1.25%)
Dec 07, 2016 16.00 16.00 16.00 16.00 2,425 +0.00(+0.00%)
Dec 05, 2016 16.00 16.00 16.00 50 +0.65(+4.23%)
Dec 02, 2016 15.40 15.40 15.35 15.35 602 +0.28(+1.86%)
Dec 01, 2016 14.66 15.07 14.66 15.07 987 +0.36(+2.47%)
Nov 30, 2016 14.12 14.75 14.11 14.71 2,113 +0.81(+5.81%)
Nov 29, 2016 14.28 14.28 13.80 13.90 4,730 -1.00(-6.71%)
Nov 28, 2016 14.36 14.90 14.35 14.90 1,759 +0.10(+0.68%)
Nov 23, 2016 14.80 14.80 14.80 13 +0.49(+3.42%)
Nov 22, 2016 14.31 14.31 14.31 14.31 101 +0.01(+0.07%)
Nov 21, 2016 14.50 14.50 14.24 14.30 1,856 -0.58(-3.90%)
Nov 17, 2016 14.88 14.88 14.88 93 +0.18(+1.22%)
Nov 16, 2016 14.70 14.70 14.70 14.70 154 +0.51(+3.59%)
Nov 15, 2016 14.00 14.65 14.00 14.19 548 -0.71(-4.76%)
Nov 14, 2016 14.91 14.98 14.50 14.90 2,475 +0.40(+2.76%)
Nov 11, 2016 13.82 14.50 13.60 14.50 2,948 +0.43(+3.06%)
Nov 10, 2016 13.60 14.13 13.60 14.07 6,399 +0.67(+5.00%)
Nov 09, 2016 14.00 14.10 12.51 13.40 4,241 -0.42(-3.04%)
Nov 08, 2016 15.38 15.38 13.82 13.82 3,697 -1.53(-9.99%)
Nov 07, 2016 15.02 15.35 15.02 15.35 553 -0.12(-0.80%)
Nov 04, 2016 15.02 15.48 13.42 15.48 14,266 +0.27(+1.75%)
Nov 03, 2016 15.10 15.58 14.50 15.21 3,066 -0.44(-2.80%)
Nov 02, 2016 15.63 15.65 15.24 15.65 1,756 -0.05(-0.32%)
Nov 01, 2016 15.15 15.80 15.15 15.70 1,661 +0.60(+3.97%)
Oct 31, 2016 15.64 15.80 15.02 15.10 2,649 -2.02(-11.80%)
Oct 28, 2016 17.05 17.12 17.05 17.12 1,607 -0.01(-0.06%)
Oct 27, 2016 17.10 17.23 17.10 17.13 1,486 -0.52(-2.95%)
Oct 25, 2016 17.65 17.65 17.65 16 +0.34(+1.96%)
Oct 24, 2016 17.62 17.62 17.31 17.31 1,355 -0.29(-1.64%)
Oct 21, 2016 17.60 17.60 17.60 17.60 862 -0.84(-4.56%)
Oct 20, 2016 17.56 18.44 17.56 18.44 1,216 +0.24(+1.32%)
Oct 19, 2016 17.87 18.20 17.87 18.20 3,581 +0.29(+1.62%)
Oct 18, 2016 17.50 17.91 17.50 17.91 1,897 -0.04(-0.22%)
Oct 17, 2016 17.93 17.95 17.93 17.95 326 +0.08(+0.45%)
Oct 14, 2016 17.87 17.87 17.87 17.87 156 -0.08(-0.45%)
Oct 13, 2016 17.28 18.00 17.16 17.95 2,446 +0.00(+0.00%)
Oct 12, 2016 17.95 17.95 17.95 17.95 1,025 +0.46(+2.63%)
Oct 11, 2016 17.96 17.96 17.27 17.49 2,328 -0.46(-2.56%)
Oct 10, 2016 17.81 17.95 17.35 17.95 1,816 +0.64(+3.70%)
Oct 07, 2016 17.88 17.88 17.29 17.31 2,291 -0.53(-2.97%)
Oct 06, 2016 18.40 18.40 17.84 17.84 1,604 -0.47(-2.57%)
Oct 05, 2016 18.31 18.31 18.31 18.31 501 -0.36(-1.93%)
Oct 04, 2016 18.40 18.67 18.40 18.67 364 +0.27(+1.47%)
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.