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, 2013 27.02 27.06 27.00 27.00 0 +0.50(+1.89%)
Apr 29, 2013 27.00 27.00 26.50 26.50 1,600 -0.50(-1.85%)
Apr 26, 2013 27.60 27.60 26.12 27.00 6,072 -1.50(-5.26%)
Apr 23, 2013 28.50 28.50 28.50 28.50 0 +0.10(+0.35%)
Apr 22, 2013 28.18 28.55 28.15 28.40 900 -0.10(-0.35%)
Apr 19, 2013 28.65 28.92 28.13 28.50 4,945 -0.50(-1.72%)
Apr 18, 2013 28.50 29.00 28.40 29.00 1,700 +1.25(+4.50%)
Apr 17, 2013 29.95 30.03 27.75 27.75 1,750 -1.62(-5.52%)
Apr 16, 2013 30.00 30.29 29.30 29.37 1,200 -0.56(-1.87%)
Apr 15, 2013 32.46 32.46 29.70 29.93 3,770 -2.59(-7.96%)
Apr 12, 2013 32.52 32.54 32.52 32.52 2,400 -0.98(-2.93%)
Apr 10, 2013 32.79 33.50 33.50 33.50 1,500 +0.80(+2.45%)
Apr 08, 2013 31.98 32.70 32.70 32.70 400 +1.12(+3.55%)
Apr 05, 2013 31.58 31.58 31.58 31.58 200 -0.43(-1.34%)
Apr 03, 2013 32.01 32.01 32.01 32.01 1,300 -1.49(-4.45%)
Mar 28, 2013 33.50 33.50 33.50 33.50 0 +0.00(+0.00%)
Mar 26, 2013 33.58 33.50 33.50 33.50 300 +1.34(+4.17%)
Mar 25, 2013 32.16 32.16 32.16 32.16 100 -0.10(-0.31%)
Mar 15, 2013 31.26 32.26 32.26 32.26 3,000 +1.11(+3.56%)
Mar 14, 2013 30.90 31.25 30.90 31.15 500 +0.61(+2.00%)
Mar 13, 2013 30.54 30.54 30.54 30.54 478 +0.00(+0.00%)
Mar 12, 2013 30.53 30.54 30.53 30.54 400 -1.18(-3.72%)
Mar 11, 2013 31.72 31.72 31.72 31.72 300 +0.45(+1.44%)
Mar 08, 2013 31.27 31.27 31.27 31.27 200 -0.25(-0.79%)
Mar 05, 2013 31.57 31.52 31.52 31.52 500 +0.68(+2.20%)
Mar 04, 2013 31.16 31.19 30.81 30.84 1,700 -0.78(-2.47%)
Feb 28, 2013 30.73 31.62 31.62 31.62 1,300 +0.96(+3.13%)
Feb 27, 2013 31.04 31.04 30.66 30.66 450 -0.74(-2.35%)
Feb 26, 2013 30.71 31.40 30.71 31.40 1,400 -0.50(-1.57%)
Feb 22, 2013 31.90 31.90 31.90 31.90 1,805 -0.10(-0.31%)
Feb 19, 2013 32.00 32.00 32.00 32.00 0 +0.01(+0.03%)
Feb 15, 2013 32.05 32.10 31.90 31.99 1,150 +0.05(+0.15%)
Feb 14, 2013 32.50 32.50 31.94 31.94 600 -0.57(-1.74%)
Feb 13, 2013 32.51 32.51 32.50 32.51 900 -0.35(-1.07%)
Feb 11, 2013 32.06 32.86 32.86 32.86 1,200 +0.33(+1.01%)
Feb 08, 2013 32.53 32.53 32.53 32.53 100 -0.06(-0.18%)
Feb 07, 2013 32.38 32.59 32.38 32.59 600 -0.13(-0.40%)
Feb 05, 2013 32.72 32.72 32.72 32.72 600 -0.16(-0.50%)
Feb 04, 2013 32.60 32.88 32.59 32.88 810 -0.37(-1.10%)
Jan 29, 2013 33.22 33.25 33.25 33.25 300 +0.71(+2.18%)
Jan 25, 2013 32.90 32.54 32.54 32.54 400 -0.25(-0.76%)
Jan 24, 2013 32.33 32.85 32.33 32.79 903 +0.11(+0.35%)
Jan 23, 2013 33.00 33.03 32.68 32.68 485 +0.07(+0.20%)
Jan 22, 2013 32.61 32.61 32.61 32.61 100 -0.20(-0.61%)
Jan 17, 2013 32.76 32.81 32.81 32.81 1,600 +0.03(+0.09%)
Jan 15, 2013 32.39 32.78 32.78 32.78 500 +0.58(+1.80%)
Jan 12, 2013 32.20 32.20 32.20 0 +0.00(+0.00%)
Jan 11, 2013 32.11 32.20 32.11 32.20 733 -1.12(-3.36%)
Jan 08, 2013 33.32 33.32 33.32 33.32 300 -0.43(-1.28%)
Jan 02, 2013 33.75 33.75 33.75 33.75 0 +1.70(+5.30%)
Dec 31, 2012 31.99 32.05 31.50 32.05 1,080 -0.42(-1.29%)
Dec 27, 2012 32.47 32.47 32.47 32.47 0 +0.53(+1.66%)
Dec 26, 2012 31.94 31.94 31.94 31.94 100 +0.04(+0.13%)
Dec 24, 2012 31.90 31.90 31.90 31.90 100 +0.00(+0.00%)
Dec 18, 2012 31.91 31.90 31.90 31.90 600 -0.15(-0.47%)
Dec 17, 2012 31.16 32.05 31.16 32.05 1,535 +0.55(+1.75%)
Dec 14, 2012 31.50 31.50 31.50 31.50 600 -0.30(-0.94%)
Dec 13, 2012 31.97 31.97 31.80 31.80 2,650 -0.20(-0.62%)
Dec 12, 2012 32.04 32.04 32.00 32.00 200 +0.09(+0.27%)
Dec 11, 2012 31.80 31.91 31.80 31.91 200 +0.40(+1.29%)
Dec 10, 2012 31.51 31.51 31.51 31.51 100 +0.12(+0.38%)
Dec 07, 2012 32.03 32.20 30.94 31.39 1,350 -0.64(-2.00%)
Dec 06, 2012 32.00 32.03 32.00 32.03 1,200 +0.04(+0.13%)
Dec 05, 2012 31.72 31.99 31.72 31.99 6,716 +0.00(+0.00%)
Dec 03, 2012 31.78 31.99 31.99 31.99 262,500 +1.94(+6.46%)
Nov 30, 2012 29.99 30.05 29.78 30.05 800 +0.07(+0.23%)
Nov 27, 2012 29.80 29.98 29.98 29.98 500 +1.25(+4.35%)
Nov 26, 2012 28.73 28.73 28.73 28.73 200 -0.06(-0.21%)
Nov 23, 2012 28.79 28.79 28.79 28.79 300 +1.54(+5.65%)
Nov 21, 2012 27.25 27.25 27.25 27.25 100 -0.69(-2.47%)
Nov 19, 2012 27.94 27.94 27.94 27.94 100 +0.68(+2.49%)
Nov 15, 2012 27.79 27.26 27.26 27.26 1,400 -0.15(-0.55%)
Nov 14, 2012 28.74 28.74 27.41 27.41 600 -1.06(-3.72%)
Nov 13, 2012 28.56 28.56 28.47 28.47 200 -1.16(-3.91%)
Nov 12, 2012 28.49 29.63 28.49 29.63 635 +0.53(+1.82%)
Nov 08, 2012 29.10 29.10 29.10 29.10 0 -0.01(-0.03%)
Nov 07, 2012 30.30 30.46 29.11 29.11 1,000 -0.92(-3.06%)
Nov 04, 2012 30.03 30.03 30.03 0 +0.00(+0.00%)
Nov 02, 2012 30.03 30.03 30.03 30.03 135 +0.16(+0.54%)
Nov 01, 2012 29.87 29.87 29.87 29.87 528 -0.24(-0.80%)
Oct 31, 2012 29.95 30.11 29.95 30.11 232 -0.84(-2.71%)
Oct 26, 2012 30.38 30.95 30.95 30.95 500 -0.05(-0.16%)
Oct 25, 2012 30.97 31.00 30.97 31.00 300 -0.29(-0.93%)
Oct 18, 2012 32.05 31.29 31.29 31.29 500 +0.29(+0.94%)
Oct 17, 2012 30.47 31.00 30.47 31.00 2,543 +1.57(+5.33%)
Oct 16, 2012 31.11 31.11 29.14 29.43 1,322 -1.86(-5.94%)
Oct 10, 2012 31.29 31.29 31.29 31.29 200 -0.56(-1.76%)
Oct 08, 2012 31.85 31.85 31.85 31.85 200 +0.29(+0.92%)
Oct 05, 2012 32.50 32.50 31.56 31.56 1,839 -0.95(-2.92%)
Oct 04, 2012 32.51 32.51 32.51 32.51 107 +0.08(+0.25%)
Oct 03, 2012 32.43 32.43 32.43 32.43 150 +0.83(+2.63%)
Oct 01, 2012 31.60 31.60 31.60 31.60 0 -1.00(-3.07%)
Sep 27, 2012 32.86 32.60 32.60 32.60 1,500 +0.38(+1.18%)
Sep 26, 2012 32.22 32.22 32.22 32.22 200 -0.92(-2.78%)
Sep 25, 2012 32.65 33.14 32.00 33.14 886 +1.49(+4.71%)
Sep 24, 2012 32.05 32.05 30.56 31.65 300 +0.40(+1.28%)
Sep 21, 2012 31.79 31.79 31.25 31.25 350 -0.30(-0.95%)
Sep 20, 2012 32.05 32.05 30.96 31.55 900 -0.95(-2.92%)
Sep 19, 2012 32.50 32.50 32.50 32.50 500 +0.00(+0.00%)
Sep 18, 2012 32.50 32.50 32.50 32.50 790 +0.00(+0.00%)
Sep 14, 2012 32.50 32.50 32.50 32.50 200 +0.50(+1.56%)
Sep 13, 2012 31.97 32.21 31.78 32.00 2,995 +0.03(+0.09%)
Sep 12, 2012 31.95 32.00 31.95 31.97 808 +0.42(+1.33%)
Sep 10, 2012 31.55 31.55 31.55 31.55 300 +0.55(+1.77%)
Sep 07, 2012 32.33 32.33 31.00 31.00 1,598 +0.37(+1.21%)
Sep 06, 2012 30.62 30.90 30.47 30.63 3,785 +0.93(+3.13%)
Sep 05, 2012 29.70 29.70 29.70 29.70 100 +1.07(+3.76%)
Sep 04, 2012 30.08 30.08 27.53 28.62 1,866 -0.84(-2.83%)
Aug 29, 2012 29.46 29.46 29.46 29.46 0 +0.26(+0.89%)
Aug 27, 2012 29.20 29.20 29.20 29.20 135 +0.20(+0.69%)
Aug 23, 2012 28.65 29.00 29.00 29.00 1,700 -0.80(-2.68%)
Aug 22, 2012 28.39 29.80 28.07 29.80 2,934 +0.98(+3.40%)
Aug 21, 2012 27.35 29.00 27.35 28.82 10,900 +1.92(+7.14%)
Aug 20, 2012 26.95 27.92 26.58 26.90 6,238 -0.08(-0.30%)
Aug 17, 2012 26.65 26.98 26.65 26.98 2,972 +0.31(+1.16%)
Aug 16, 2012 26.39 26.67 26.29 26.67 2,722 +0.31(+1.18%)
Aug 15, 2012 25.94 26.47 25.89 26.36 5,924 +0.55(+2.13%)
Aug 14, 2012 26.17 26.18 25.60 25.81 2,300 +0.22(+0.86%)
Aug 13, 2012 25.53 25.60 25.53 25.59 700 -0.06(-0.23%)
Aug 08, 2012 25.65 25.65 25.65 25.65 0 -0.20(-0.77%)
Aug 07, 2012 25.70 25.85 25.70 25.85 300 +0.11(+0.43%)
Aug 06, 2012 26.03 26.07 25.66 25.74 1,643 -0.75(-2.83%)
Aug 03, 2012 24.55 26.64 24.55 26.49 1,236 +2.00(+8.17%)
Aug 02, 2012 24.88 24.88 24.49 24.49 758 -1.19(-4.63%)
Jul 31, 2012 25.75 25.68 25.68 25.68 700 +0.38(+1.50%)
Jul 30, 2012 25.67 25.70 24.80 25.30 1,800 -0.85(-3.25%)
Jul 27, 2012 24.66 26.67 24.66 26.15 3,100 +1.53(+6.21%)
Jul 26, 2012 24.08 24.67 24.08 24.62 2,200 +0.77(+3.23%)
Jul 25, 2012 24.05 24.08 23.46 23.85 1,400 -0.40(-1.65%)
Jul 24, 2012 24.70 24.91 24.21 24.25 5,600 -1.00(-3.96%)
Jul 20, 2012 25.84 25.25 25.25 25.25 200 -1.50(-5.61%)
Jul 18, 2012 26.75 26.75 26.75 26.75 1,200 +0.60(+2.29%)
Jul 05, 2012 26.66 26.15 26.15 26.15 9,500 -0.94(-3.47%)
Jul 03, 2012 27.33 27.33 27.09 27.09 250 +0.49(+1.84%)
Jun 30, 2012 26.60 26.60 26.60 0 +0.00(+0.00%)
Jun 29, 2012 26.10 26.60 26.10 26.60 300 +1.69(+6.78%)
Jun 28, 2012 24.92 24.92 24.91 24.91 350 +0.05(+0.21%)
Jun 26, 2012 23.93 24.86 24.86 24.86 400 +0.97(+4.06%)
Jun 22, 2012 23.89 23.89 23.89 23.89 100 -0.32(-1.32%)
Jun 21, 2012 24.97 24.99 24.01 24.21 6,345 -1.11(-4.38%)
Jun 20, 2012 25.32 25.32 25.32 25.32 300 +0.12(+0.48%)
Jun 19, 2012 22.83 25.20 22.83 25.20 10,550 +1.40(+5.88%)
Jun 18, 2012 23.70 23.81 23.70 23.80 1,000 -0.51(-2.10%)
Jun 15, 2012 23.81 24.31 23.34 24.31 3,354 +0.11(+0.45%)
Jun 14, 2012 23.43 24.25 23.43 24.20 4,100 +0.43(+1.81%)
Jun 13, 2012 23.25 23.77 23.25 23.77 2,400 -0.06(-0.25%)
Jun 12, 2012 23.80 24.25 23.29 23.83 8,324 -0.13(-0.54%)
Jun 11, 2012 23.99 23.99 23.96 23.96 612 -0.29(-1.20%)
Jun 08, 2012 24.25 24.25 24.25 24.25 110 +0.24(+1.00%)
Jun 07, 2012 24.80 24.80 24.01 24.01 342 +0.01(+0.04%)
Jun 06, 2012 23.99 24.00 23.54 24.00 1,761 +1.00(+4.35%)
Jun 05, 2012 23.00 23.00 23.00 23.00 500 +0.57(+2.54%)
May 31, 2012 22.43 22.43 22.43 22.43 0 -0.33(-1.45%)
May 30, 2012 22.76 22.76 22.76 22.76 300 -0.83(-3.52%)
May 29, 2012 23.59 23.59 23.59 23.59 200 +0.58(+2.52%)
May 25, 2012 22.83 23.58 22.58 23.01 4,399 -0.14(-0.60%)
May 24, 2012 23.15 23.15 23.15 23.15 100 +0.68(+3.03%)
May 23, 2012 22.47 22.47 22.47 22.47 300 -0.28(-1.23%)
May 22, 2012 24.26 24.26 22.75 22.75 1,200 -0.55(-2.36%)
May 18, 2012 22.75 23.30 23.30 23.30 6,000 +0.12(+0.52%)
May 17, 2012 23.17 23.18 23.17 23.18 200 -0.19(-0.81%)
May 15, 2012 23.69 23.37 23.37 23.37 1,600 -0.17(-0.72%)
May 14, 2012 23.46 23.54 23.46 23.54 1,800 -0.24(-1.01%)
May 11, 2012 23.09 23.82 23.09 23.78 2,100 +0.44(+1.89%)
May 10, 2012 22.96 23.77 22.96 23.34 3,100 +0.34(+1.48%)
May 09, 2012 23.00 23.00 22.45 23.00 1,000 -0.00(-0.00%)
May 08, 2012 23.00 23.00 22.93 23.00 2,500 -0.09(-0.39%)
May 07, 2012 22.21 23.09 21.99 23.09 3,451 +0.08(+0.35%)
May 04, 2012 23.01 23.01 23.01 23.01 300 +0.20(+0.88%)
May 03, 2012 22.82 22.82 22.78 22.81 300 -0.95(-4.00%)
May 02, 2012 24.22 24.32 23.76 23.76 1,900 -0.99(-4.00%)
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.