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 (%)
Apr 30, 2010 22.28 22.92 20.86 21.07 2,895 -0.17(-0.80%)
Apr 29, 2010 21.24 21.24 21.24 21.24 408 +0.12(+0.57%)
Apr 28, 2010 20.80 21.12 20.80 21.12 400 +0.20(+0.96%)
Apr 27, 2010 21.12 21.12 20.92 20.92 200 -0.45(-2.11%)
Apr 26, 2010 21.30 21.38 21.23 21.37 1,619 +0.09(+0.42%)
Apr 23, 2010 21.43 21.92 21.28 21.28 7,333 -0.33(-1.53%)
Apr 22, 2010 20.55 21.85 20.46 21.61 38,199 +0.61(+2.90%)
Apr 21, 2010 21.10 21.10 20.94 21.00 1,400 -0.30(-1.41%)
Apr 20, 2010 20.83 21.45 20.67 21.30 6,402 -0.15(-0.70%)
Apr 19, 2010 21.45 21.45 21.45 21.45 100 -0.00(-0.00%)
Apr 16, 2010 22.02 22.02 21.45 21.45 200 +0.35(+1.66%)
Apr 13, 2010 21.10 21.10 21.10 21.10 0 -0.55(-2.54%)
Apr 12, 2010 22.33 22.33 21.65 21.65 250 -0.46(-2.08%)
Apr 09, 2010 22.33 22.33 22.11 22.11 631 -0.67(-2.94%)
Apr 08, 2010 22.78 22.78 22.78 22.78 100 +0.03(+0.13%)
Apr 07, 2010 22.25 22.75 22.24 22.75 900 +0.46(+2.06%)
Apr 06, 2010 22.45 22.45 22.29 22.29 500 +0.04(+0.18%)
Apr 05, 2010 22.49 22.49 22.25 22.25 200 +0.67(+3.10%)
Mar 31, 2010 21.05 21.58 21.58 21.58 1,400 +0.55(+2.62%)
Mar 30, 2010 20.94 21.03 20.94 21.03 200 +0.18(+0.86%)
Mar 29, 2010 20.14 20.85 20.10 20.85 695 +0.75(+3.73%)
Mar 26, 2010 20.10 20.10 20.10 20.10 100 -0.19(-0.94%)
Mar 25, 2010 20.53 20.70 20.29 20.29 700 -0.20(-0.98%)
Mar 22, 2010 20.49 20.49 20.49 20.49 0 -0.02(-0.10%)
Mar 19, 2010 20.40 20.51 20.40 20.51 700 -0.67(-3.16%)
Mar 18, 2010 20.38 21.18 20.38 21.18 800 +0.06(+0.28%)
Mar 16, 2010 21.12 21.12 21.12 21.12 0 -0.82(-3.74%)
Mar 12, 2010 21.94 21.94 21.94 21.94 0 -0.02(-0.09%)
Mar 11, 2010 24.10 24.10 21.15 21.96 1,098 -0.74(-3.26%)
Mar 09, 2010 22.70 22.70 22.70 22.70 0 +0.09(+0.40%)
Mar 08, 2010 22.75 23.05 22.43 22.61 6,034 -0.14(-0.62%)
Mar 05, 2010 22.00 22.75 21.94 22.75 4,046 +1.17(+5.42%)
Mar 04, 2010 22.44 22.44 21.58 21.58 810 -0.42(-1.91%)
Mar 03, 2010 21.97 22.50 21.97 22.00 600 +0.62(+2.90%)
Mar 02, 2010 21.66 22.45 21.38 21.38 2,210 +0.25(+1.18%)
Mar 01, 2010 20.64 21.14 20.21 21.13 2,611 -0.26(-1.22%)
Feb 26, 2010 19.79 21.39 19.70 21.39 1,693 +2.19(+11.41%)
Feb 25, 2010 19.53 19.53 19.20 19.20 200 -1.05(-5.19%)
Feb 24, 2010 20.25 20.25 20.25 20.25 100 -0.14(-0.69%)
Feb 23, 2010 20.00 20.39 20.00 20.39 400 +0.27(+1.34%)
Feb 22, 2010 20.00 20.12 20.00 20.12 492 -0.18(-0.89%)
Feb 19, 2010 20.00 20.30 19.82 20.30 1,092 +0.40(+2.01%)
Feb 18, 2010 19.79 19.90 19.65 19.90 400 +0.86(+4.52%)
Feb 17, 2010 19.35 19.35 19.04 19.04 500 -0.31(-1.60%)
Feb 16, 2010 19.35 19.35 19.35 19.35 100 +0.25(+1.31%)
Feb 12, 2010 18.33 19.10 19.10 19.10 400 -0.06(-0.31%)
Feb 11, 2010 19.14 19.40 18.79 19.16 4,700 +0.47(+2.51%)
Feb 10, 2010 17.85 18.73 17.85 18.69 700 +0.64(+3.55%)
Feb 09, 2010 18.95 18.95 17.33 18.05 2,404 -0.95(-5.00%)
Feb 08, 2010 19.80 19.80 18.15 19.00 554 -0.92(-4.62%)
Feb 05, 2010 18.75 19.92 18.75 19.92 531 +1.44(+7.76%)
Feb 03, 2010 18.48 18.48 18.48 18.48 300 -1.30(-6.55%)
Jan 29, 2010 19.50 19.78 19.78 19.78 1,100 -0.13(-0.65%)
Jan 28, 2010 19.28 19.91 19.25 19.91 480 -0.47(-2.31%)
Jan 27, 2010 19.61 20.38 19.61 20.38 500 +1.25(+6.53%)
Jan 26, 2010 18.80 19.13 18.80 19.13 600 +0.55(+2.96%)
Jan 25, 2010 18.58 18.58 18.58 18.58 841 -0.51(-2.67%)
Jan 22, 2010 19.00 19.09 19.00 19.09 1,100 +0.16(+0.85%)
Jan 21, 2010 18.93 18.93 18.93 18.93 100 -0.42(-2.17%)
Jan 20, 2010 18.80 19.35 18.80 19.35 800 +0.20(+1.04%)
Jan 15, 2010 20.06 19.15 19.15 19.15 900 -1.16(-5.71%)
Jan 14, 2010 20.19 20.31 20.19 20.31 200 +0.12(+0.59%)
Jan 13, 2010 19.68 20.19 19.60 20.19 300 -0.21(-1.03%)
Jan 07, 2010 20.34 20.40 20.40 20.40 300 -0.01(-0.05%)
Jan 06, 2010 21.61 21.61 20.41 20.41 500 -1.09(-5.07%)
Jan 05, 2010 21.40 21.50 20.95 21.50 1,100 +0.00(+0.00%)
Jan 04, 2010 21.79 21.79 21.50 21.50 200 +0.36(+1.70%)
Dec 31, 2009 21.34 21.14 21.14 21.14 600 +0.10(+0.48%)
Dec 30, 2009 20.22 21.04 20.22 21.04 500 +0.54(+2.63%)
Dec 29, 2009 19.15 20.50 18.91 20.50 2,300 +1.45(+7.61%)
Dec 28, 2009 18.61 19.05 18.61 19.05 1,280 -0.19(-0.99%)
Dec 23, 2009 19.24 19.24 19.24 19.24 0 +0.26(+1.37%)
Dec 22, 2009 18.61 18.98 18.61 18.98 300 +0.15(+0.80%)
Dec 21, 2009 18.67 18.84 17.17 18.83 5,567 +0.75(+4.15%)
Dec 18, 2009 17.92 18.09 17.79 18.08 1,516 -0.05(-0.28%)
Dec 17, 2009 18.79 18.79 18.13 18.13 500 -0.48(-2.58%)
Dec 16, 2009 18.34 18.82 18.34 18.61 1,344 -0.07(-0.37%)
Dec 15, 2009 18.57 19.40 18.50 18.68 5,279 -0.25(-1.29%)
Dec 14, 2009 19.00 19.00 18.32 18.93 900 -0.36(-1.89%)
Dec 11, 2009 18.65 19.29 18.65 19.29 900 -0.14(-0.72%)
Dec 10, 2009 20.37 20.37 18.37 19.43 1,600 -0.74(-3.67%)
Dec 08, 2009 20.17 20.17 20.17 20.17 0 -0.15(-0.74%)
Dec 07, 2009 19.72 20.56 19.72 20.32 863 +0.42(+2.11%)
Dec 04, 2009 19.75 19.90 19.75 19.90 300 +0.66(+3.43%)
Dec 03, 2009 18.85 20.07 18.85 19.24 3,618 -0.28(-1.43%)
Dec 02, 2009 19.22 19.52 19.17 19.52 1,300 +0.87(+4.66%)
Dec 01, 2009 18.42 19.19 17.38 18.65 1,500 +1.00(+5.70%)
Nov 30, 2009 18.25 18.49 17.50 17.64 1,800 -0.68(-3.68%)
Nov 27, 2009 19.10 19.10 18.32 18.32 300 -1.12(-5.76%)
Nov 24, 2009 19.29 19.44 19.44 19.44 900 -0.48(-2.41%)
Nov 23, 2009 19.85 19.92 19.85 19.92 400 +1.31(+7.04%)
Nov 20, 2009 20.05 20.05 18.61 18.61 2,434 -1.04(-5.29%)
Nov 19, 2009 19.80 20.14 19.41 19.65 3,800 -1.41(-6.70%)
Nov 18, 2009 20.80 21.10 20.50 21.06 567 -0.03(-0.14%)
Nov 17, 2009 19.60 21.09 19.60 21.09 3,000 +1.10(+5.50%)
Nov 16, 2009 19.10 20.70 18.23 19.99 16,472 +0.56(+2.88%)
Nov 13, 2009 19.11 20.36 18.10 19.43 13,433 +0.32(+1.67%)
Nov 12, 2009 19.11 19.11 19.11 19.11 100 -0.64(-3.24%)
Nov 11, 2009 19.55 19.75 19.55 19.75 1,154 +0.23(+1.15%)
Nov 10, 2009 19.95 19.95 19.52 19.52 600 -0.48(-2.38%)
Nov 09, 2009 19.62 20.00 19.62 20.00 800 +1.06(+5.60%)
Nov 06, 2009 18.35 19.41 18.10 18.94 10,012 -0.25(-1.30%)
Nov 05, 2009 17.94 19.64 17.94 19.19 35,704 +1.54(+8.73%)
Nov 04, 2009 17.54 18.28 17.54 17.65 1,478 -0.27(-1.51%)
Nov 03, 2009 17.40 18.75 17.40 17.92 13,279 -0.02(-0.11%)
Nov 02, 2009 18.51 19.18 17.55 17.94 15,968 -0.16(-0.88%)
Oct 30, 2009 19.00 19.00 18.10 18.10 3,373 -0.80(-4.23%)
Oct 29, 2009 18.95 18.96 18.80 18.90 2,518 +0.09(+0.48%)
Oct 28, 2009 19.06 19.21 18.81 18.81 3,720 -0.55(-2.84%)
Oct 27, 2009 19.87 20.16 19.36 19.36 3,305 +0.00(+0.00%)
Oct 26, 2009 19.95 20.25 19.35 19.36 13,982 -0.03(-0.15%)
Oct 23, 2009 19.57 19.92 19.36 19.39 9,847 -0.20(-1.02%)
Oct 22, 2009 19.69 20.06 19.50 19.59 1,415 -0.19(-0.96%)
Oct 21, 2009 18.87 20.18 18.85 19.78 11,020 -0.58(-2.85%)
Oct 20, 2009 20.38 20.42 20.36 20.36 600 -0.26(-1.26%)
Oct 19, 2009 21.20 21.23 20.00 20.62 2,861 +0.12(+0.59%)
Oct 15, 2009 21.16 20.50 20.50 20.50 100 -0.50(-2.38%)
Oct 14, 2009 20.60 21.50 20.00 21.00 23,267 +1.20(+6.06%)
Oct 13, 2009 20.18 20.90 19.41 19.80 12,747 -0.30(-1.49%)
Oct 12, 2009 20.15 20.55 19.90 20.10 4,539 -0.51(-2.47%)
Oct 09, 2009 20.60 20.68 20.42 20.61 800 +0.05(+0.24%)
Oct 07, 2009 20.56 20.56 20.56 20.56 0 +0.05(+0.24%)
Oct 06, 2009 21.10 21.15 20.09 20.51 2,100 -0.40(-1.91%)
Oct 05, 2009 20.99 21.57 20.91 20.91 3,800 -0.16(-0.76%)
Oct 02, 2009 20.30 21.50 20.30 21.07 2,500 +0.69(+3.39%)
Oct 01, 2009 20.76 21.06 20.38 20.38 1,185 -0.37(-1.78%)
Sep 30, 2009 21.08 21.08 20.75 20.75 500 -1.63(-7.28%)
Sep 28, 2009 21.43 22.38 22.38 22.38 4,200 +1.00(+4.67%)
Sep 25, 2009 21.40 21.40 21.25 21.38 1,300 +0.33(+1.58%)
Sep 24, 2009 20.60 21.40 20.25 21.05 11,328 -0.54(-2.50%)
Sep 22, 2009 21.05 21.59 21.59 21.59 700 +1.32(+6.51%)
Sep 18, 2009 20.44 20.27 20.27 20.27 2,500 -0.68(-3.25%)
Sep 17, 2009 20.95 20.95 20.95 20.95 100 +0.51(+2.50%)
Sep 11, 2009 20.30 20.44 20.44 20.44 700 +0.29(+1.44%)
Sep 10, 2009 19.34 20.88 18.74 20.15 22,755 -0.61(-2.94%)
Sep 04, 2009 20.76 20.76 20.76 20.76 100 +0.08(+0.36%)
Sep 02, 2009 20.69 20.68 20.68 20.68 200 -0.46(-2.15%)
Sep 01, 2009 21.57 22.20 20.88 21.14 698 -0.38(-1.77%)
Aug 31, 2009 21.52 21.52 21.52 21.52 200 +0.14(+0.65%)
Aug 28, 2009 21.18 21.71 21.18 21.38 400 +0.44(+2.10%)
Aug 27, 2009 20.99 20.99 20.94 20.94 956 +0.20(+0.96%)
Aug 26, 2009 20.77 20.78 20.58 20.74 4,290 +0.20(+0.97%)
Aug 25, 2009 19.73 20.90 19.55 20.54 40,087 +0.27(+1.33%)
Aug 21, 2009 20.07 20.27 20.07 20.27 300 +0.14(+0.70%)
Aug 19, 2009 19.97 20.13 20.13 20.13 800 +0.12(+0.60%)
Aug 18, 2009 20.01 20.01 20.01 20.01 231 +1.01(+5.32%)
Aug 17, 2009 21.16 21.16 19.00 19.00 9,433 -0.59(-3.01%)
Aug 14, 2009 19.86 19.87 19.21 19.59 1,096 -0.91(-4.44%)
Aug 13, 2009 19.81 20.87 19.17 20.50 5,576 +1.10(+5.67%)
Aug 12, 2009 20.20 20.31 19.01 19.40 10,145 -0.87(-4.29%)
Aug 11, 2009 19.30 21.76 19.01 20.27 12,070 +1.25(+6.57%)
Aug 10, 2009 19.02 19.02 19.02 19.02 100 -0.28(-1.45%)
Aug 07, 2009 19.22 19.39 18.09 19.30 6,057 -1.09(-5.35%)
Aug 06, 2009 21.10 21.10 20.23 20.39 3,000 -0.61(-2.90%)
Aug 04, 2009 20.15 21.00 21.00 21.00 200 +0.46(+2.24%)
Aug 03, 2009 19.80 20.74 19.80 20.54 3,017 +0.14(+0.69%)
Jul 30, 2009 20.49 20.40 20.40 20.40 10,000 +0.11(+0.54%)
Jul 29, 2009 19.91 20.29 19.91 20.29 14,874 +0.11(+0.55%)
Jul 28, 2009 20.59 21.11 19.08 20.18 45,831 -0.80(-3.81%)
Jul 27, 2009 21.42 21.42 20.28 20.98 8,061 +1.08(+5.43%)
Jul 23, 2009 19.90 19.90 19.90 19.90 0 +0.77(+4.03%)
Jul 22, 2009 18.36 19.89 18.15 19.13 6,200 +0.67(+3.63%)
Jul 20, 2009 18.70 18.46 18.46 18.46 700 +0.10(+0.54%)
Jul 17, 2009 18.27 18.67 18.27 18.36 1,051 -0.17(-0.92%)
Jul 16, 2009 18.50 18.70 18.34 18.53 5,876 -0.67(-3.49%)
Jul 15, 2009 18.57 19.20 18.12 19.20 1,478 +1.60(+9.09%)
Jul 14, 2009 17.76 17.76 17.35 17.60 1,000 -0.03(-0.17%)
Jul 13, 2009 18.20 18.20 17.08 17.63 1,667 +0.05(+0.28%)
Jul 10, 2009 17.30 18.06 16.80 17.58 4,106 -0.72(-3.93%)
Jul 09, 2009 17.59 18.52 17.59 18.30 2,200 +0.42(+2.35%)
Jul 08, 2009 17.71 17.95 16.82 17.88 3,200 -0.28(-1.54%)
Jul 07, 2009 18.19 18.22 18.07 18.16 1,079 +0.07(+0.39%)
Jul 06, 2009 18.09 18.09 18.09 18.09 100 +0.22(+1.23%)
Jul 02, 2009 18.17 18.17 17.64 17.87 800 -0.46(-2.51%)
Jul 01, 2009 18.06 18.94 17.00 18.33 4,814 -1.57(-7.89%)
Jun 30, 2009 18.22 19.90 18.17 19.90 2,116 +2.28(+12.95%)
Jun 26, 2009 17.62 17.62 17.62 17.62 100 +0.16(+0.90%)
Jun 25, 2009 17.46 17.46 17.46 17.46 100 +0.78(+4.68%)
Jun 24, 2009 17.41 17.69 16.68 16.68 3,898 -0.90(-5.12%)
Jun 23, 2009 17.19 17.58 16.87 17.58 900 -0.14(-0.79%)
Jun 22, 2009 19.38 19.50 17.72 17.72 1,400 -1.82(-9.31%)
Jun 19, 2009 18.20 19.54 17.89 19.54 3,600 +1.30(+7.13%)
Jun 18, 2009 18.02 18.24 17.50 18.24 4,125 +0.35(+1.96%)
Jun 17, 2009 17.02 18.30 17.00 17.89 8,600 +0.18(+1.02%)
Jun 16, 2009 19.34 19.62 17.29 17.71 3,708 +0.26(+1.49%)
Jun 15, 2009 18.16 18.16 17.45 17.45 600 -0.67(-3.70%)
Jun 12, 2009 16.75 18.12 16.61 18.12 17,184 +0.56(+3.19%)
Jun 10, 2009 17.53 17.56 16.67 17.56 1,600 +0.16(+0.92%)
Jun 09, 2009 17.62 19.08 15.21 17.40 1,600 -2.81(-13.90%)
Jun 08, 2009 19.42 20.21 19.42 20.21 254 +0.40(+2.02%)
Jun 05, 2009 21.43 21.43 19.81 19.81 1,835 -1.46(-6.86%)
Jun 04, 2009 18.77 21.27 18.54 21.27 7,548 +2.59(+13.87%)
Jun 01, 2009 15.92 18.68 15.90 18.68 2,900 +2.91(+18.45%)
May 29, 2009 15.65 15.77 15.65 15.77 600 +0.12(+0.77%)
May 28, 2009 15.00 15.65 15.00 15.65 1,300 +1.52(+10.76%)
May 27, 2009 14.74 14.74 14.13 14.13 904 -0.42(-2.87%)
May 26, 2009 13.81 14.55 13.81 14.55 2,200 +0.70(+5.04%)
May 22, 2009 14.16 14.16 13.80 13.85 1,500 -1.06(-7.11%)
May 21, 2009 13.99 14.91 13.57 14.91 2,846 +1.14(+8.24%)
May 20, 2009 14.01 14.68 13.23 13.77 6,227 +0.33(+2.42%)
May 19, 2009 13.62 14.65 13.00 13.45 4,800 +0.01(+0.07%)
May 18, 2009 12.64 14.79 12.63 13.44 7,752 +0.52(+4.02%)
May 15, 2009 13.55 13.55 12.55 12.92 6,773 -0.04(-0.31%)
May 14, 2009 13.45 13.45 12.01 12.96 4,600 -0.24(-1.82%)
May 13, 2009 13.65 13.65 13.20 13.20 1,300 -1.12(-7.82%)
May 12, 2009 14.03 14.75 13.78 14.32 7,482 -0.33(-2.25%)
May 11, 2009 13.81 14.65 13.81 14.65 1,800 +0.75(+5.40%)
May 08, 2009 13.66 13.90 13.66 13.90 3,000 +0.25(+1.83%)
May 07, 2009 13.66 13.66 13.65 13.65 2,337 +0.03(+0.23%)
May 06, 2009 13.81 13.90 13.53 13.62 1,800 +0.14(+1.02%)
May 05, 2009 13.48 13.64 13.47 13.48 1,250 +0.29(+2.20%)
May 04, 2009 13.42 13.47 13.19 13.19 900 -0.26(-1.93%)
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.