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, 2008 30.50 30.50 30.28 30.50 1,300 +0.00(+0.00%)
Mar 28, 2008 30.63 30.63 30.50 30.50 740 -1.50(-4.69%)
Mar 27, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Mar 26, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Mar 25, 2008 32.00 32.00 32.00 32.00 1,067 +0.25(+0.79%)
Mar 24, 2008 31.75 31.75 31.75 31.75 200 -0.10(-0.31%)
Mar 21, 2008 32.00 32.25 31.85 31.85 3,900 +0.00(+0.00%)
Mar 20, 2008 32.00 32.25 31.85 31.85 3,900 -0.15(-0.47%)
Mar 19, 2008 32.25 32.50 27.91 32.00 1,800 +0.00(+0.00%)
Mar 18, 2008 32.00 32.00 32.00 32.00 400 +0.25(+0.79%)
Mar 17, 2008 30.31 33.37 30.25 31.75 2,057 -1.63(-4.88%)
Mar 14, 2008 33.38 33.38 33.38 33.38 200 +1.38(+4.31%)
Mar 13, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Mar 12, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Mar 11, 2008 32.00 32.00 32.00 32.00 351 +1.25(+4.07%)
Mar 10, 2008 30.75 30.75 30.75 30.75 100 +0.08(+0.26%)
Mar 07, 2008 30.25 30.67 30.25 30.67 300 -1.14(-3.58%)
Mar 06, 2008 30.25 31.81 30.25 31.81 380 +1.56(+5.16%)
Mar 05, 2008 30.25 30.25 30.25 30.25 100 -0.55(-1.79%)
Mar 04, 2008 30.80 30.80 30.80 30.80 0 +0.00(+0.00%)
Mar 03, 2008 30.55 30.80 30.25 30.80 1,568 +0.25(+0.82%)
Feb 29, 2008 30.55 30.55 30.55 30.55 0 +0.00(+0.00%)
Feb 28, 2008 30.52 30.55 30.52 30.55 800 -2.34(-7.11%)
Feb 27, 2008 32.89 32.89 32.89 32.89 100 +0.39(+1.20%)
Feb 26, 2008 32.50 32.50 32.50 32.50 0 +0.00(+0.00%)
Feb 25, 2008 32.50 32.50 32.50 32.50 100 +2.25(+7.44%)
Feb 22, 2008 30.26 30.26 30.25 30.25 2,500 -0.82(-2.64%)
Feb 21, 2008 31.07 31.07 31.07 31.07 0 +0.00(+0.00%)
Feb 20, 2008 31.07 31.07 31.07 31.07 0 +0.00(+0.00%)
Feb 19, 2008 30.89 31.10 30.89 31.07 700 +0.01(+0.03%)
Feb 18, 2008 30.25 31.79 30.25 31.06 4,073 +0.00(+0.00%)
Feb 15, 2008 30.25 31.79 30.25 31.06 4,073 +0.81(+2.68%)
Feb 14, 2008 30.25 30.25 30.25 30.25 100 -1.75(-5.47%)
Feb 13, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Feb 12, 2008 31.55 32.00 31.11 32.00 320 +1.00(+3.23%)
Feb 11, 2008 30.25 31.52 30.25 31.00 1,222 -0.07(-0.23%)
Feb 08, 2008 28.18 31.87 26.00 31.07 3,950 +1.07(+3.57%)
Feb 07, 2008 30.00 30.00 30.00 30.00 1,680 +0.25(+0.84%)
Feb 06, 2008 29.75 29.75 29.75 29.75 3,800 -2.20(-6.89%)
Feb 05, 2008 32.00 32.00 31.95 31.95 300 -0.27(-0.84%)
Feb 04, 2008 32.22 32.22 32.22 32.22 0 +0.00(+0.00%)
Feb 01, 2008 32.22 32.22 32.22 32.22 0 +0.00(+0.00%)
Jan 31, 2008 32.22 32.22 32.22 32.22 0 +0.00(+0.00%)
Jan 30, 2008 32.22 32.22 32.22 32.22 0 +0.00(+0.00%)
Jan 29, 2008 32.22 32.22 32.22 32.22 0 +0.00(+0.00%)
Jan 28, 2008 30.00 32.22 30.00 32.22 960 +2.78(+9.44%)
Jan 25, 2008 29.44 29.44 29.44 29.44 100 -1.31(-4.26%)
Jan 24, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jan 23, 2008 32.47 32.67 30.75 30.75 305 +0.61(+2.02%)
Jan 22, 2008 30.00 30.14 27.00 30.14 1,898 +0.14(+0.47%)
Jan 21, 2008 29.46 31.79 29.46 30.00 2,400 +0.00(+0.00%)
Jan 18, 2008 29.46 31.79 29.46 30.00 2,400 -1.55(-4.91%)
Jan 17, 2008 31.55 31.55 31.55 31.55 0 +0.00(+0.00%)
Jan 16, 2008 31.55 31.55 31.55 31.55 400 +0.95(+3.10%)
Jan 15, 2008 30.19 30.60 30.18 30.60 500 -2.30(-6.99%)
Jan 14, 2008 32.90 32.90 32.90 32.90 0 +0.00(+0.00%)
Jan 11, 2008 32.32 32.90 32.32 32.90 300 -0.01(-0.03%)
Jan 10, 2008 29.92 32.92 29.92 32.91 1,300 +1.99(+6.44%)
Jan 09, 2008 30.92 30.92 30.92 30.92 100 +0.92(+3.07%)
Jan 08, 2008 30.00 30.00 30.00 30.00 100 +0.48(+1.63%)
Jan 07, 2008 29.52 29.52 29.52 29.52 0 +0.00(+0.00%)
Jan 04, 2008 30.03 30.03 29.52 29.52 200 -1.01(-3.31%)
Jan 03, 2008 30.87 30.87 30.53 30.53 700 -0.47(-1.52%)
Jan 02, 2008 31.15 31.15 31.00 31.00 300 -0.60(-1.90%)
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.