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 (%)
Mar 31, 2006 37.31 37.31 37.31 37.31 0 +0.00(+0.00%)
Mar 30, 2006 37.31 37.31 37.31 37.31 0 +0.00(+0.00%)
Mar 29, 2006 37.22 37.90 37.22 37.31 300 +1.03(+2.82%)
Mar 28, 2006 36.28 36.28 36.28 36.28 0 +0.00(+0.00%)
Mar 27, 2006 36.28 36.28 36.28 36.28 200 -1.65(-4.34%)
Mar 24, 2006 37.93 37.93 37.93 37.93 0 +0.00(+0.00%)
Mar 21, 2006 37.93 37.93 37.93 37.93 0 +0.00(+0.00%)
Mar 20, 2006 37.93 37.93 37.93 37.93 0 +0.00(+0.00%)
Mar 17, 2006 37.93 37.93 37.93 37.93 0 +0.00(+0.00%)
Mar 16, 2006 37.93 37.93 37.93 37.93 0 +0.00(+0.00%)
Mar 15, 2006 37.93 37.93 37.93 37.93 0 +0.00(+0.00%)
Mar 14, 2006 37.93 37.93 37.93 37.93 0 +0.00(+0.00%)
Mar 13, 2006 37.93 37.93 37.93 37.93 500 +1.69(+4.66%)
Mar 10, 2006 36.24 36.24 36.24 36.24 100 -0.06(-0.17%)
Mar 09, 2006 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Mar 08, 2006 35.77 36.30 35.77 36.30 235 -0.40(-1.09%)
Mar 07, 2006 39.25 41.00 36.45 36.70 3,347 -0.46(-1.24%)
Mar 06, 2006 37.93 37.93 37.00 37.16 300 -0.74(-1.95%)
Mar 03, 2006 37.90 37.90 37.90 37.90 200 +1.15(+3.13%)
Mar 02, 2006 36.00 36.75 36.00 36.75 1,100 -0.75(-2.00%)
Mar 01, 2006 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Feb 28, 2006 37.50 37.50 37.50 37.50 860 +0.25(+0.67%)
Feb 27, 2006 37.25 37.25 37.25 37.25 1,000 +0.26(+0.70%)
Feb 24, 2006 36.99 37.05 36.98 36.99 500 +0.74(+2.04%)
Feb 23, 2006 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Feb 22, 2006 35.00 36.25 35.00 36.25 400 -0.54(-1.47%)
Feb 21, 2006 36.79 36.79 36.79 36.79 135 -0.46(-1.23%)
Feb 17, 2006 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Feb 15, 2006 36.50 37.60 36.50 37.25 3,300 +0.65(+1.78%)
Feb 14, 2006 34.09 37.39 34.09 36.60 1,486 +1.55(+4.42%)
Feb 13, 2006 35.00 36.00 35.00 35.05 2,167 -0.75(-2.09%)
Feb 10, 2006 35.03 36.00 35.00 35.80 500 +0.29(+0.82%)
Feb 09, 2006 35.51 35.51 35.51 35.51 0 +0.00(+0.00%)
Feb 08, 2006 35.00 35.51 35.00 35.51 700 -1.24(-3.37%)
Feb 07, 2006 36.75 36.75 36.75 36.75 0 +0.00(+0.00%)
Feb 06, 2006 35.00 37.89 35.00 36.75 1,600 -0.17(-0.46%)
Feb 03, 2006 36.92 36.92 36.92 36.92 0 +0.00(+0.00%)
Feb 02, 2006 35.92 36.92 35.92 36.92 400 +1.22(+3.42%)
Feb 01, 2006 35.70 35.70 35.70 35.70 100 +0.69(+1.97%)
Jan 31, 2006 35.01 35.01 35.01 35.01 0 +0.00(+0.00%)
Jan 30, 2006 35.01 35.01 35.01 35.01 100 +0.51(+1.48%)
Jan 27, 2006 34.50 34.50 34.50 34.50 100 +0.00(+0.00%)
Jan 26, 2006 34.50 34.50 34.50 34.50 200 +1.00(+2.99%)
Jan 25, 2006 33.50 33.50 33.50 33.50 100 -1.00(-2.90%)
Jan 24, 2006 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Jan 23, 2006 34.50 34.50 34.50 34.50 100 -0.00(-0.00%)
Jan 20, 2006 34.50 34.50 34.50 34.50 100 -1.00(-2.82%)
Jan 19, 2006 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Jan 18, 2006 32.18 35.68 32.18 35.50 822 +2.60(+7.90%)
Jan 17, 2006 30.06 33.32 30.06 32.90 2,100 +0.39(+1.20%)
Jan 13, 2006 32.01 32.51 32.01 32.51 1,181 +0.50(+1.56%)
Jan 12, 2006 33.00 33.00 32.01 32.01 1,400 -0.19(-0.59%)
Jan 11, 2006 35.42 35.42 32.20 32.20 2,596 +0.00(+0.00%)
Jan 10, 2006 29.00 32.20 29.00 32.20 300 +0.00(+0.00%)
Jan 09, 2006 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jan 06, 2006 32.10 32.20 32.10 32.20 1,000 +0.85(+2.71%)
Jan 05, 2006 31.35 31.35 31.35 31.35 500 +0.59(+1.92%)
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.