Indicators

PHI Inc (NQ: PHII )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.48	13.65	12.73	12.85	2,406	+0.02(+0.16%)
Apr 29, 2009	13.38	13.38	12.59	12.83	3,500	+0.13(+1.02%)
Apr 28, 2009	12.80	12.91	12.64	12.70	2,500	-0.22(-1.70%)
Apr 27, 2009	13.02	13.24	12.27	12.92	5,400	+0.04(+0.31%)
Apr 24, 2009	12.91	13.15	12.61	12.88	6,300	-0.07(-0.54%)
Apr 23, 2009	12.59	12.96	11.88	12.95	3,200	+0.17(+1.33%)
Apr 22, 2009	13.39	13.70	12.78	12.78	12,917	-0.62(-4.63%)
Apr 21, 2009	13.37	13.40	12.82	13.40	6,300	+0.68(+5.35%)
Apr 20, 2009	12.85	13.38	12.51	12.72	7,315	-0.01(-0.08%)
Apr 17, 2009	13.89	13.89	12.70	12.73	1,000	-0.60(-4.50%)
Apr 15, 2009	12.55	13.33	12.41	13.33	2,000	+0.77(+6.13%)
Apr 14, 2009	12.19	12.80	12.19	12.56	2,300	-0.79(-5.92%)
Apr 13, 2009	12.75	13.41	12.10	13.35	7,311	+0.47(+3.65%)
Apr 09, 2009	13.79	13.79	12.88	12.88	300	+0.00(+0.00%)
Apr 08, 2009	13.01	13.46	11.92	12.88	3,818	-0.17(-1.30%)
Apr 07, 2009	12.73	13.33	11.71	13.05	5,918	+0.35(+2.76%)
Apr 06, 2009	12.99	13.29	12.43	12.70	1,700	+0.59(+4.86%)
Apr 03, 2009	12.00	13.20	11.74	12.11	4,334	+1.11(+10.10%)
Apr 02, 2009	12.40	12.44	10.99	11.00	8,103	-1.34(-10.86%)

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.