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 25, 2012 23.68 24.58 24.58 24.58 4,800 +1.00(+4.24%)
Apr 24, 2012 22.90 23.58 22.90 23.58 1,200 +0.00(+0.00%)
Apr 20, 2012 22.39 23.58 23.58 23.58 100 +1.63(+7.43%)
Apr 19, 2012 21.80 21.95 21.80 21.95 1,300 -0.52(-2.31%)
Apr 18, 2012 22.47 22.47 22.47 22.47 100 -1.53(-6.38%)
Apr 17, 2012 22.38 24.00 22.38 24.00 500 +1.50(+6.67%)
Apr 13, 2012 23.05 22.50 22.50 22.50 3,900 -0.21(-0.92%)
Apr 12, 2012 22.71 22.71 22.71 22.71 100 +0.33(+1.48%)
Apr 11, 2012 22.40 22.53 21.51 22.38 2,700 +0.51(+2.33%)
Apr 09, 2012 21.87 21.87 21.87 21.87 100 -0.80(-3.53%)
Apr 05, 2012 21.92 22.67 21.92 22.67 7,700 +0.79(+3.61%)
Apr 04, 2012 22.63 22.63 21.71 21.88 6,496 -1.02(-4.45%)
Apr 03, 2012 23.00 23.20 22.90 22.90 1,555 -0.25(-1.08%)
Apr 02, 2012 22.13 23.15 22.13 23.15 1,200 +0.79(+3.53%)
Mar 30, 2012 22.16 22.67 22.05 22.36 6,930 -0.78(-3.37%)
Mar 26, 2012 21.75 23.14 23.14 23.14 2,900 +1.48(+6.83%)
Mar 23, 2012 21.40 21.66 21.31 21.66 1,700 +0.26(+1.21%)
Mar 22, 2012 21.30 21.40 21.09 21.40 2,595 -1.08(-4.80%)
Mar 19, 2012 22.15 22.48 22.48 22.48 6,400 +0.37(+1.67%)
Mar 16, 2012 22.55 22.55 22.11 22.11 500 -1.05(-4.53%)
Mar 14, 2012 23.33 23.16 23.16 23.16 2,000 -0.14(-0.60%)
Mar 13, 2012 22.68 23.30 22.68 23.30 300 +1.88(+8.78%)
Mar 09, 2012 21.42 21.42 21.42 21.42 0 -0.18(-0.83%)
Mar 08, 2012 21.60 21.60 21.60 21.60 100 +0.75(+3.60%)
Mar 07, 2012 20.85 20.85 20.85 20.85 132 -1.13(-5.14%)
Mar 05, 2012 21.84 21.98 21.98 21.98 1,000 +0.01(+0.05%)
Mar 02, 2012 21.97 22.43 21.97 21.97 400 +0.06(+0.27%)
Mar 01, 2012 21.91 21.91 21.91 21.91 100 +0.37(+1.72%)
Feb 29, 2012 22.75 22.75 21.35 21.54 5,907 -1.28(-5.61%)
Feb 28, 2012 22.90 22.90 22.82 22.82 1,100 -0.08(-0.35%)
Feb 27, 2012 22.91 23.09 22.90 22.90 8,051 +0.10(+0.44%)
Feb 23, 2012 22.80 22.80 22.80 22.80 0 -1.37(-5.67%)
Feb 21, 2012 24.17 24.17 24.17 24.17 0 +0.67(+2.85%)
Feb 16, 2012 23.23 23.50 23.50 23.50 1,200 +1.78(+8.20%)
Feb 15, 2012 22.36 22.36 21.72 21.72 1,300 -1.99(-8.39%)
Feb 09, 2012 23.67 23.71 23.71 23.71 1,900 -0.29(-1.22%)
Feb 08, 2012 24.00 24.02 24.00 24.00 4,400 -0.18(-0.73%)
Feb 07, 2012 24.40 24.62 24.18 24.18 960 -0.15(-0.62%)
Feb 06, 2012 24.19 24.33 24.19 24.33 635 +0.08(+0.33%)
Feb 03, 2012 24.00 24.50 24.00 24.25 4,300 +0.25(+1.04%)
Feb 01, 2012 24.11 24.00 24.00 24.00 7,200 -0.01(-0.04%)
Jan 31, 2012 23.75 24.38 23.75 24.01 9,500 +0.51(+2.17%)
Jan 30, 2012 23.49 23.50 23.49 23.50 1,686 +0.00(+0.00%)
Jan 27, 2012 23.48 23.50 23.48 23.50 593 +0.00(+0.00%)
Jan 24, 2012 23.50 23.50 23.50 23.50 2,600 +0.00(+0.00%)
Jan 23, 2012 23.56 23.56 23.43 23.50 1,500 -0.02(-0.09%)
Jan 20, 2012 23.54 23.54 23.52 23.52 400 +0.02(+0.09%)
Jan 19, 2012 23.50 23.59 23.40 23.50 3,827 +0.00(+0.00%)
Jan 18, 2012 23.34 23.50 23.23 23.50 2,900 +0.52(+2.26%)
Jan 17, 2012 22.98 22.98 22.98 22.98 100 +0.09(+0.39%)
Jan 13, 2012 22.89 22.89 22.89 22.89 300 -0.60(-2.55%)
Jan 12, 2012 23.49 23.49 23.49 23.49 100 -0.32(-1.34%)
Jan 11, 2012 24.30 24.30 23.31 23.81 3,500 +0.31(+1.32%)
Jan 10, 2012 23.49 23.82 23.24 23.50 4,000 +0.19(+0.82%)
Jan 09, 2012 22.29 23.31 21.69 23.31 6,700 +1.17(+5.28%)
Jan 06, 2012 22.23 22.45 22.14 22.14 2,100 -0.53(-2.34%)
Jan 05, 2012 23.01 23.01 22.46 22.67 3,244 -0.51(-2.20%)
Jan 04, 2012 23.18 23.18 23.18 23.18 100 -0.14(-0.60%)
Dec 30, 2011 23.24 23.32 23.03 23.32 3,701 +0.01(+0.04%)
Dec 29, 2011 23.08 23.31 23.08 23.31 500 +0.31(+1.35%)
Dec 28, 2011 23.10 23.10 23.00 23.00 600 -0.31(-1.33%)
Dec 27, 2011 22.76 23.31 22.76 23.31 1,300 +0.55(+2.42%)
Dec 23, 2011 22.97 22.97 22.76 22.76 700 +0.98(+4.50%)
Dec 21, 2011 21.78 21.78 21.78 21.78 100 -0.15(-0.68%)
Dec 20, 2011 21.68 22.35 21.64 21.93 3,055 -0.05(-0.25%)
Dec 19, 2011 21.78 22.03 21.78 21.98 594 +0.13(+0.62%)
Dec 16, 2011 21.67 21.85 21.60 21.85 600 +0.39(+1.79%)
Dec 15, 2011 21.03 21.46 20.98 21.46 1,100 +1.27(+6.26%)
Dec 14, 2011 19.50 20.50 19.09 20.20 2,518 -1.80(-8.18%)
Dec 09, 2011 22.00 22.00 22.00 22.00 0 -0.49(-2.18%)
Dec 06, 2011 22.49 22.49 22.49 22.49 300 -0.26(-1.14%)
Dec 05, 2011 22.50 22.75 22.50 22.75 1,350 +0.35(+1.56%)
Dec 02, 2011 22.25 22.40 22.25 22.40 500 +0.15(+0.67%)
Dec 01, 2011 22.25 22.25 22.25 22.25 300 +0.25(+1.14%)
Nov 30, 2011 21.29 22.29 21.29 22.00 6,651 +1.48(+7.21%)
Nov 28, 2011 20.50 20.52 20.52 20.52 1,000 +0.32(+1.58%)
Nov 23, 2011 20.56 20.20 20.20 20.20 1,500 -0.37(-1.80%)
Nov 18, 2011 20.56 20.57 20.57 20.57 300 -0.21(-1.01%)
Nov 16, 2011 20.03 20.78 20.78 20.78 1,200 +0.66(+3.28%)
Nov 15, 2011 19.10 20.12 19.10 20.12 900 +0.52(+2.65%)
Nov 14, 2011 19.37 19.60 19.37 19.60 200 +0.10(+0.51%)
Nov 11, 2011 18.96 19.50 18.96 19.50 675 +0.31(+1.62%)
Nov 10, 2011 19.18 19.19 19.18 19.19 400 -0.46(-2.34%)
Nov 09, 2011 19.38 19.65 19.38 19.65 200 -0.35(-1.75%)
Nov 08, 2011 19.95 20.01 19.95 20.00 600 -0.21(-1.04%)
Nov 07, 2011 20.19 20.23 20.19 20.21 909 -0.21(-1.03%)
Nov 04, 2011 20.42 20.42 20.42 20.42 200 -0.44(-2.11%)
Nov 03, 2011 20.86 20.86 20.86 20.86 200 +0.06(+0.29%)
Nov 02, 2011 20.40 20.80 20.40 20.80 900 +0.80(+4.00%)
Nov 01, 2011 20.50 20.67 20.00 20.00 1,700 -3.00(-13.04%)
Oct 28, 2011 23.00 23.00 23.00 23.00 700 +0.00(+0.00%)
Oct 27, 2011 22.00 23.25 22.00 23.00 8,505 +1.47(+6.83%)
Oct 25, 2011 21.53 21.53 21.53 21.53 200 -0.45(-2.05%)
Oct 24, 2011 21.40 22.09 21.40 21.98 960 +0.84(+3.97%)
Oct 21, 2011 21.11 21.14 21.11 21.14 200 +0.49(+2.37%)
Oct 20, 2011 20.71 20.71 20.65 20.65 800 -0.35(-1.67%)
Oct 19, 2011 21.05 21.05 21.00 21.00 850 -0.24(-1.13%)
Oct 17, 2011 22.53 21.24 21.24 21.24 800 -1.75(-7.61%)
Oct 14, 2011 22.99 22.99 22.99 22.99 190 +1.74(+8.19%)
Oct 12, 2011 21.25 21.25 21.25 21.25 600 +0.38(+1.82%)
Oct 11, 2011 19.49 20.87 19.49 20.87 1,198 +1.36(+6.97%)
Oct 10, 2011 19.47 19.51 19.47 19.51 902 +0.00(+0.00%)
Oct 05, 2011 19.51 19.51 19.51 19.51 100 +0.51(+2.68%)
Oct 04, 2011 17.01 19.00 17.01 19.00 4,700 +2.05(+12.09%)
Oct 03, 2011 17.97 17.97 16.95 16.95 1,402 -2.49(-12.81%)
Sep 29, 2011 19.44 19.44 19.44 19.44 0 -1.04(-5.08%)
Sep 26, 2011 20.45 20.48 20.48 20.48 300 +0.38(+1.89%)
Sep 23, 2011 20.12 20.36 20.10 20.10 800 -1.66(-7.63%)
Sep 21, 2011 21.76 21.76 21.76 21.76 100 +0.00(+0.00%)
Sep 20, 2011 21.88 21.88 21.76 21.76 1,300 -0.74(-3.29%)
Sep 15, 2011 22.50 22.50 22.50 22.50 100 +0.10(+0.45%)
Sep 14, 2011 21.67 22.40 21.65 22.40 952 +1.43(+6.82%)
Sep 13, 2011 20.91 20.99 20.91 20.97 700 +0.33(+1.60%)
Sep 09, 2011 20.64 20.64 20.64 20.64 0 -1.13(-5.19%)
Sep 08, 2011 22.25 22.25 21.77 21.77 1,185 -0.38(-1.72%)
Sep 07, 2011 21.24 22.15 21.22 22.15 400 +1.55(+7.52%)
Sep 06, 2011 20.65 20.65 19.90 20.60 605 -1.34(-6.11%)
Sep 01, 2011 22.10 21.94 21.94 21.94 3,200 -0.96(-4.19%)
Aug 31, 2011 22.90 22.90 22.90 22.90 100 -0.04(-0.17%)
Aug 30, 2011 26.36 26.36 22.50 22.94 834 +0.59(+2.64%)
Aug 29, 2011 22.25 22.35 22.25 22.35 200 +0.71(+3.28%)
Aug 26, 2011 21.05 21.64 21.05 21.64 300 +0.97(+4.69%)
Aug 25, 2011 22.50 22.50 20.67 20.67 1,207 -1.83(-8.13%)
Aug 24, 2011 22.06 22.50 22.04 22.50 800 +0.50(+2.27%)
Aug 23, 2011 20.95 22.00 19.79 22.00 1,600 +1.41(+6.85%)
Aug 22, 2011 20.59 20.59 20.59 20.59 200 +0.59(+2.95%)
Aug 19, 2011 19.74 20.42 19.74 20.00 800 -0.40(-1.96%)
Aug 18, 2011 19.65 20.40 19.65 20.40 1,771 -0.23(-1.11%)
Aug 17, 2011 20.73 20.83 20.63 20.63 1,451 +0.34(+1.68%)
Aug 15, 2011 20.29 20.29 20.29 20.29 600 +0.77(+3.94%)
Aug 12, 2011 19.53 19.79 18.96 19.52 3,798 -0.08(-0.41%)
Aug 11, 2011 17.35 19.80 17.31 19.60 2,564 +1.20(+6.52%)
Aug 10, 2011 18.44 18.95 18.40 18.40 1,200 -1.10(-5.64%)
Aug 08, 2011 19.50 19.50 19.50 19.50 0 -0.59(-2.94%)
Aug 05, 2011 19.27 20.09 19.27 20.09 200 +0.29(+1.46%)
Aug 04, 2011 20.36 21.00 19.51 19.80 1,040 -1.40(-6.60%)
Aug 02, 2011 19.15 21.20 21.20 21.20 1,500 +0.15(+0.71%)
Aug 01, 2011 20.24 21.05 19.23 21.05 1,350 -0.97(-4.41%)
Jul 26, 2011 22.55 22.02 22.02 22.02 300 -0.71(-3.12%)
Jul 25, 2011 22.20 22.80 22.15 22.73 2,690 +0.08(+0.34%)
Jul 22, 2011 22.62 22.73 22.02 22.65 4,200 -0.15(-0.65%)
Jul 21, 2011 22.18 22.80 22.18 22.80 849 +0.80(+3.64%)
Jul 20, 2011 22.01 22.03 21.99 22.00 3,850 -0.22(-0.99%)
Jul 14, 2011 22.13 22.22 22.22 22.22 700 -0.79(-3.43%)
Jul 13, 2011 22.42 23.15 22.42 23.01 400 +0.29(+1.28%)
Jul 12, 2011 22.19 22.72 22.19 22.72 600 +0.20(+0.89%)
Jul 11, 2011 22.52 22.52 22.52 22.52 100 -0.52(-2.26%)
Jul 08, 2011 22.40 23.04 22.40 23.04 435 +0.34(+1.50%)
Jul 07, 2011 22.67 22.70 22.67 22.70 300 +0.59(+2.67%)
Jul 06, 2011 22.11 22.11 22.11 22.11 200 -0.36(-1.60%)
Jul 05, 2011 22.25 22.47 21.95 22.47 3,543 +0.22(+0.99%)
Jul 01, 2011 22.25 22.25 22.25 22.25 100 +0.61(+2.82%)
Jun 30, 2011 21.17 21.64 20.91 21.64 500 +0.47(+2.22%)
Jun 28, 2011 20.80 21.17 21.17 21.17 300 +0.85(+4.18%)
Jun 27, 2011 20.52 20.61 19.60 20.32 3,000 +0.27(+1.35%)
Jun 24, 2011 21.09 21.16 20.05 20.05 1,614 -0.80(-3.84%)
Jun 23, 2011 20.81 20.85 20.81 20.85 400 -0.06(-0.29%)
Jun 22, 2011 20.63 21.85 20.63 20.91 2,100 -0.74(-3.42%)
Jun 21, 2011 21.48 21.65 21.22 21.65 5,559 +0.42(+1.98%)
Jun 20, 2011 21.30 21.59 21.23 21.23 1,441 -0.36(-1.67%)
Jun 17, 2011 21.54 21.59 19.96 21.59 1,800 +0.59(+2.81%)
Jun 16, 2011 20.60 21.01 20.60 21.00 2,340 +0.43(+2.09%)
Jun 14, 2011 20.57 20.57 20.57 20.57 0 +0.83(+4.20%)
Jun 13, 2011 20.09 20.09 19.74 19.74 910 -0.58(-2.85%)
Jun 10, 2011 19.46 20.60 19.46 20.32 1,240 -0.28(-1.36%)
Jun 09, 2011 20.11 20.60 19.56 20.60 1,050 +0.01(+0.05%)
Jun 08, 2011 20.50 20.59 20.11 20.59 600 +0.01(+0.05%)
Jun 06, 2011 20.29 20.58 20.58 20.58 600 -0.02(-0.10%)
Jun 03, 2011 20.57 20.60 20.57 20.60 400 +1.32(+6.85%)
May 24, 2011 19.30 19.30 19.28 19.28 750 -0.19(-0.98%)
May 23, 2011 18.86 19.47 18.86 19.47 600 -0.71(-3.52%)
May 19, 2011 20.18 20.18 20.18 20.18 0 +0.18(+0.90%)
May 18, 2011 19.50 20.00 19.50 20.00 600 +0.99(+5.19%)
May 17, 2011 19.29 19.29 19.01 19.01 275 -0.31(-1.59%)
May 16, 2011 19.38 19.38 19.28 19.32 400 -1.26(-6.12%)
May 12, 2011 20.58 20.58 20.58 20.58 0 +0.62(+3.11%)
May 11, 2011 20.29 20.29 19.96 19.96 400 -1.14(-5.40%)
May 09, 2011 20.26 21.10 21.10 21.10 400 +0.87(+4.30%)
May 05, 2011 20.23 20.23 20.23 20.23 300 -0.27(-1.32%)
May 04, 2011 19.51 20.50 19.51 20.50 500 -0.86(-4.03%)
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.