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, 2014 42.46 42.47 41.65 42.45 1,361 -0.05(-0.12%)
Apr 29, 2014 42.50 42.50 41.65 42.50 1,607 +1.42(+3.46%)
Apr 28, 2014 41.68 42.19 40.58 41.08 2,248 -1.42(-3.34%)
Apr 25, 2014 42.50 42.50 42.50 42.50 246 +0.17(+0.40%)
Apr 24, 2014 42.67 42.70 42.33 42.33 848 -0.19(-0.45%)
Apr 23, 2014 42.52 42.52 42.52 42.52 120 -0.08(-0.19%)
Apr 22, 2014 42.50 42.60 42.50 42.60 5,149 +0.10(+0.24%)
Apr 17, 2014 42.50 42.50 42.50 42.50 167 +0.60(+1.43%)
Apr 16, 2014 42.00 42.00 41.50 41.90 1,900 +0.81(+1.97%)
Apr 15, 2014 41.22 41.30 41.09 41.09 1,381 -0.52(-1.25%)
Apr 14, 2014 40.98 42.05 40.98 41.61 1,522 +1.61(+4.02%)
Apr 11, 2014 40.50 40.50 40.00 40.00 816 -1.00(-2.44%)
Apr 10, 2014 41.30 41.37 41.00 41.00 398 -1.40(-3.30%)
Apr 09, 2014 42.25 42.40 42.25 42.40 5,591 +0.40(+0.95%)
Apr 08, 2014 42.00 42.00 42.00 42.00 141 +1.31(+3.23%)
Apr 07, 2014 40.69 40.69 40.69 40.69 359 -0.96(-2.31%)
Apr 04, 2014 41.90 41.90 41.65 41.65 554 -0.60(-1.42%)
Apr 02, 2014 42.25 42.25 42.25 42.25 20 +0.00(+0.00%)
Apr 01, 2014 42.00 42.25 41.98 42.25 2,535 +0.60(+1.43%)
Mar 31, 2014 41.75 41.75 41.65 41.65 1,436 +0.15(+0.36%)
Mar 28, 2014 40.89 41.95 40.89 41.51 2,819 -0.24(-0.59%)
Mar 26, 2014 41.75 41.75 41.75 41.75 19 -0.29(-0.69%)
Mar 25, 2014 42.04 42.04 42.04 42.04 112 +0.20(+0.47%)
Mar 24, 2014 41.80 41.84 41.80 41.84 286 +0.02(+0.06%)
Mar 21, 2014 41.83 41.83 41.82 41.82 1,074 -0.38(-0.90%)
Mar 19, 2014 42.20 42.20 42.20 42.20 181 -0.02(-0.06%)
Mar 18, 2014 41.80 42.25 41.80 42.22 1,344 +0.31(+0.75%)
Mar 14, 2014 41.91 41.91 41.91 41.91 80 +0.26(+0.62%)
Mar 13, 2014 41.65 41.65 41.65 41.65 309 +0.15(+0.36%)
Mar 11, 2014 41.50 41.50 41.50 41.50 500 -0.38(-0.91%)
Mar 07, 2014 41.88 41.88 41.88 41.88 100 +0.18(+0.43%)
Mar 06, 2014 42.07 42.10 41.67 41.70 3,030 -0.37(-0.88%)
Mar 05, 2014 41.89 42.07 41.89 42.07 2,540 +0.08(+0.19%)
Mar 04, 2014 40.00 42.00 40.00 41.99 9,717 +2.39(+6.04%)
Feb 28, 2014 39.51 39.60 39.60 39.60 75 +0.21(+0.52%)
Feb 27, 2014 39.39 39.39 39.39 39.39 127 -0.11(-0.27%)
Feb 24, 2014 39.50 39.50 39.50 39.50 0 -0.27(-0.68%)
Feb 21, 2014 40.00 40.00 39.75 39.77 1,577 +0.81(+2.08%)
Feb 20, 2014 38.90 38.96 38.90 38.96 440 +1.35(+3.59%)
Feb 14, 2014 37.40 37.61 37.61 37.61 2 +2.56(+7.30%)
Feb 12, 2014 36.18 35.05 35.05 35.05 1,500 -1.06(-2.94%)
Feb 11, 2014 36.11 36.11 36.11 36.11 141 +1.87(+5.46%)
Feb 06, 2014 34.00 34.24 34.24 34.24 700 +0.54(+1.60%)
Feb 05, 2014 33.70 33.93 33.70 33.70 1,245 -0.10(-0.30%)
Feb 04, 2014 33.80 33.80 33.80 33.80 301 +0.18(+0.54%)
Feb 03, 2014 34.52 34.53 33.50 33.62 2,615 -2.41(-6.69%)
Jan 31, 2014 35.92 36.03 35.50 36.03 1,498 +1.11(+3.18%)
Jan 30, 2014 34.92 34.92 34.92 34.92 150 -0.08(-0.23%)
Jan 29, 2014 34.55 35.00 34.55 35.00 444 -0.40(-1.13%)
Jan 28, 2014 35.21 35.40 34.55 35.40 839 -0.10(-0.28%)
Jan 27, 2014 35.50 35.50 35.50 35.50 277 -2.15(-5.71%)
Jan 22, 2014 37.34 37.65 37.65 37.65 10 +0.68(+1.85%)
Jan 17, 2014 36.97 36.97 36.97 36.97 60 -0.20(-0.53%)
Jan 16, 2014 38.00 38.00 37.16 37.16 965 -0.34(-0.90%)
Jan 15, 2014 37.51 38.09 37.50 37.50 1,870 -0.32(-0.84%)
Jan 14, 2014 37.96 37.98 37.82 37.82 1,128 +1.18(+3.22%)
Jan 13, 2014 37.00 37.33 36.63 36.64 1,739 -1.11(-2.94%)
Jan 10, 2014 38.47 38.47 37.75 37.75 3,234 +0.08(+0.21%)
Jan 08, 2014 39.02 37.67 37.67 37.67 22 -2.27(-5.68%)
Jan 07, 2014 39.83 39.94 39.03 39.94 1,276 -0.04(-0.10%)
Jan 03, 2014 39.59 39.98 39.98 39.98 19 +0.45(+1.14%)
Jan 02, 2014 40.27 40.27 39.41 39.53 1,243 -0.20(-0.50%)
Dec 31, 2013 40.54 39.73 39.73 39.73 200 -0.44(-1.10%)
Dec 30, 2013 39.88 40.57 39.88 40.17 1,778 -0.31(-0.77%)
Dec 27, 2013 39.71 40.48 39.71 40.48 851 +1.05(+2.66%)
Dec 26, 2013 39.43 39.43 39.43 39.43 143 +0.36(+0.92%)
Dec 24, 2013 39.08 39.08 39.07 39.07 509 +0.62(+1.61%)
Dec 20, 2013 38.15 38.45 38.45 38.45 48 -0.70(-1.79%)
Dec 19, 2013 39.15 39.15 39.15 39.15 444 +0.21(+0.54%)
Dec 18, 2013 39.03 39.03 38.94 38.94 490 +0.41(+1.05%)
Dec 17, 2013 37.82 38.75 37.82 38.53 1,034 +1.03(+2.76%)
Dec 16, 2013 37.21 37.50 37.21 37.50 1,264 +0.59(+1.60%)
Dec 13, 2013 36.81 37.02 36.81 36.91 1,909 +0.07(+0.19%)
Dec 12, 2013 36.70 36.84 36.70 36.84 400 -0.16(-0.43%)
Dec 11, 2013 37.75 37.75 37.00 37.00 1,897 -0.69(-1.83%)
Dec 10, 2013 37.69 37.69 37.69 37.69 200 +0.36(+0.96%)
Dec 09, 2013 37.33 37.33 37.33 37.33 201 -1.19(-3.10%)
Dec 06, 2013 37.42 38.52 37.35 38.52 0 +1.27(+3.42%)
Dec 05, 2013 37.09 37.28 37.09 37.25 0 +0.13(+0.35%)
Dec 04, 2013 37.17 37.27 37.09 37.12 0 -0.48(-1.28%)
Dec 03, 2013 38.22 38.22 37.60 37.60 0 -0.58(-1.52%)
Dec 02, 2013 38.50 39.25 37.53 38.18 0 -0.32(-0.83%)
Nov 29, 2013 38.50 38.50 38.47 38.50 0 +0.02(+0.05%)
Nov 27, 2013 38.50 38.50 38.40 38.48 0 -0.02(-0.05%)
Nov 26, 2013 38.25 38.50 38.24 38.50 0 +0.25(+0.65%)
Nov 25, 2013 38.25 38.32 38.25 38.25 0 +0.23(+0.60%)
Nov 21, 2013 38.02 38.02 38.02 38.02 0 -0.16(-0.42%)
Nov 20, 2013 38.18 38.18 38.18 38.18 0 +0.30(+0.79%)
Nov 19, 2013 37.51 37.94 37.50 37.88 0 -0.14(-0.37%)
Nov 18, 2013 38.26 38.26 38.02 38.02 0 -0.18(-0.47%)
Nov 15, 2013 38.27 38.28 38.20 38.20 0 -0.08(-0.22%)
Nov 13, 2013 38.28 38.28 38.28 38.28 0 +0.28(+0.75%)
Nov 12, 2013 37.50 38.00 37.20 38.00 0 +0.34(+0.90%)
Nov 11, 2013 37.41 38.00 37.41 37.66 0 -0.34(-0.89%)
Nov 08, 2013 37.00 38.00 37.00 38.00 0 +1.69(+4.65%)
Nov 07, 2013 36.20 36.60 36.20 36.31 0 -1.11(-2.97%)
Nov 06, 2013 37.57 37.57 37.42 37.42 0 -0.16(-0.43%)
Nov 05, 2013 37.58 37.58 37.58 37.58 0 -0.34(-0.90%)
Nov 04, 2013 36.91 37.92 36.91 37.92 0 +0.57(+1.53%)
Nov 01, 2013 37.39 37.39 37.13 37.35 0 -0.54(-1.43%)
Oct 31, 2013 37.60 37.89 37.60 37.89 0 +0.18(+0.48%)
Oct 30, 2013 37.95 37.95 37.71 37.71 0 -0.29(-0.76%)
Oct 29, 2013 38.00 38.00 37.74 38.00 0 +0.00(+0.00%)
Oct 28, 2013 38.00 38.00 37.88 38.00 0 +0.00(+0.00%)
Oct 25, 2013 38.00 38.00 37.96 38.00 0 +0.16(+0.42%)
Oct 24, 2013 37.97 38.00 37.84 37.84 0 -0.16(-0.42%)
Oct 22, 2013 37.75 38.00 38.00 38.00 6,800 +0.29(+0.77%)
Oct 21, 2013 35.87 37.75 35.87 37.71 0 +0.11(+0.29%)
Oct 18, 2013 37.50 37.75 37.50 37.60 5,600 +0.24(+0.64%)
Oct 17, 2013 37.49 37.49 37.35 37.36 0 -0.05(-0.13%)
Oct 16, 2013 37.50 37.50 37.22 37.41 0 -0.06(-0.16%)
Oct 15, 2013 37.40 37.50 37.40 37.47 0 -0.03(-0.08%)
Oct 14, 2013 37.28 37.50 37.28 37.50 0 +0.05(+0.13%)
Oct 11, 2013 37.05 37.50 37.05 37.45 0 +0.43(+1.16%)
Oct 10, 2013 36.66 37.02 36.66 37.02 0 +0.76(+2.10%)
Oct 07, 2013 36.26 36.26 36.26 36.26 100 +0.04(+0.11%)
Oct 03, 2013 36.22 36.22 36.22 36.22 0 -0.34(-0.93%)
Oct 02, 2013 37.00 37.00 36.56 36.56 0 +0.39(+1.08%)
Oct 01, 2013 36.17 36.17 36.17 36.17 0 -0.81(-2.19%)
Sep 26, 2013 36.98 36.98 36.98 36.98 500 +0.01(+0.03%)
Sep 25, 2013 36.58 36.97 36.96 36.97 0 +0.01(+0.03%)
Sep 24, 2013 36.62 36.96 36.62 36.96 0 -0.04(-0.11%)
Sep 23, 2013 36.50 37.00 36.50 37.00 0 +0.70(+1.93%)
Sep 20, 2013 36.45 36.50 36.07 36.30 0 +0.07(+0.19%)
Sep 19, 2013 36.23 36.23 36.23 36.23 0 +0.31(+0.86%)
Sep 18, 2013 35.76 35.92 35.76 35.92 0 +0.32(+0.90%)
Sep 17, 2013 35.66 35.66 35.60 35.60 0 -0.04(-0.11%)
Sep 13, 2013 35.64 35.64 35.64 35.64 0 -0.06(-0.17%)
Sep 12, 2013 34.17 35.70 34.17 35.70 0 -0.81(-2.22%)
Sep 11, 2013 36.51 36.51 36.51 36.51 0 -0.01(-0.03%)
Sep 10, 2013 36.50 36.52 36.40 36.52 0 +0.02(+0.05%)
Sep 05, 2013 36.50 36.50 36.50 36.50 1,100 +0.12(+0.33%)
Sep 04, 2013 36.50 36.50 34.81 36.38 0 +0.08(+0.22%)
Sep 03, 2013 35.28 36.30 35.28 36.30 0 +0.78(+2.20%)
Aug 30, 2013 35.50 35.52 35.50 35.52 0 -0.54(-1.50%)
Aug 27, 2013 36.06 36.06 36.06 36.06 200 -0.36(-0.99%)
Aug 26, 2013 36.45 36.55 36.34 36.42 0 -0.08(-0.22%)
Aug 23, 2013 36.25 36.50 36.12 36.50 0 +0.24(+0.66%)
Aug 22, 2013 36.37 36.37 36.26 36.26 0 -0.11(-0.30%)
Aug 21, 2013 36.00 36.37 35.97 36.37 0 +0.37(+1.03%)
Aug 20, 2013 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 19, 2013 36.00 36.00 36.00 36.00 0 +0.16(+0.45%)
Aug 15, 2013 35.99 35.84 35.84 35.84 600 -0.06(-0.17%)
Aug 14, 2013 35.90 35.90 35.90 35.90 0 -0.10(-0.28%)
Aug 13, 2013 36.00 36.00 35.97 36.00 1,150 +0.11(+0.31%)
Aug 12, 2013 35.59 35.91 34.67 35.89 1,550 -0.11(-0.31%)
Aug 09, 2013 36.00 36.00 36.00 36.00 1,000 +0.05(+0.14%)
Aug 08, 2013 35.95 35.95 35.95 35.95 200 +0.30(+0.84%)
Aug 07, 2013 35.21 36.00 35.21 35.65 769 +0.15(+0.42%)
Aug 06, 2013 35.93 35.93 35.50 35.50 400 -0.50(-1.39%)
Aug 05, 2013 35.06 36.00 35.06 36.00 6,500 +0.60(+1.69%)
Aug 02, 2013 35.45 35.75 34.97 35.40 1,600 -0.17(-0.48%)
Aug 01, 2013 35.67 35.67 35.57 35.57 1,194 +0.07(+0.20%)
Jul 31, 2013 35.51 35.51 35.50 35.50 0 -0.50(-1.39%)
Jul 29, 2013 36.00 36.00 36.00 36.00 100 +0.05(+0.14%)
Jul 26, 2013 35.95 35.95 35.95 35.95 0 +0.13(+0.36%)
Jul 23, 2013 36.00 35.82 35.82 35.82 700 -0.18(-0.49%)
Jul 22, 2013 36.00 36.00 35.72 36.00 0 +0.00(+0.00%)
Jul 19, 2013 36.00 36.00 36.00 36.00 0 +0.20(+0.56%)
Jul 18, 2013 35.75 35.80 35.66 35.80 0 +0.26(+0.73%)
Jul 17, 2013 35.75 35.75 35.54 35.54 400 -0.18(-0.50%)
Jul 16, 2013 35.69 35.72 35.69 35.72 0 -0.03(-0.08%)
Jul 15, 2013 35.60 35.75 35.33 35.75 0 +0.00(+0.00%)
Jul 12, 2013 35.75 35.75 35.75 35.75 0 +0.39(+1.10%)
Jul 11, 2013 35.60 35.75 35.36 35.36 0 +0.36(+1.03%)
Jul 09, 2013 35.21 35.00 35.00 35.00 1,700 +0.17(+0.49%)
Jul 08, 2013 35.15 35.75 34.11 34.83 0 -0.29(-0.83%)
Jul 05, 2013 34.07 35.54 34.07 35.12 0 +1.22(+3.60%)
Jul 03, 2013 33.90 33.90 33.90 33.90 0 -0.20(-0.59%)
Jul 02, 2013 34.90 34.93 33.74 34.10 0 -0.73(-2.11%)
Jul 01, 2013 34.84 34.84 34.84 34.84 0 +0.86(+2.52%)
Jun 28, 2013 33.51 34.36 33.51 33.98 1,675 +0.52(+1.54%)
Jun 27, 2013 33.80 33.80 33.46 33.46 0 -0.22(-0.64%)
Jun 26, 2013 33.52 33.68 33.10 33.68 0 +0.68(+2.06%)
Jun 25, 2013 32.31 33.00 32.31 33.00 0 +0.25(+0.76%)
Jun 24, 2013 31.92 32.90 31.92 32.75 0 +0.42(+1.30%)
Jun 21, 2013 32.46 32.72 32.33 32.33 1,212 -0.65(-1.97%)
Jun 20, 2013 32.75 32.98 32.05 32.98 0 -0.56(-1.67%)
Jun 19, 2013 33.72 34.37 33.03 33.54 0 -0.45(-1.32%)
Jun 18, 2013 33.57 34.37 33.57 33.99 0 +0.50(+1.49%)
Jun 17, 2013 33.49 33.49 33.49 33.49 0 -0.46(-1.35%)
Jun 14, 2013 35.00 35.00 33.60 33.95 0 -0.96(-2.75%)
Jun 13, 2013 34.67 34.91 34.67 34.91 700 +0.73(+2.14%)
Jun 12, 2013 34.40 34.40 34.18 34.18 451 +0.95(+2.86%)
Jun 11, 2013 33.52 33.65 33.23 33.23 0 -1.12(-3.26%)
Jun 10, 2013 33.75 34.48 33.75 34.35 0 +0.28(+0.81%)
Jun 07, 2013 33.75 34.07 33.10 34.07 0 +0.18(+0.54%)
Jun 06, 2013 33.87 34.87 33.00 33.89 0 -0.17(-0.50%)
Jun 05, 2013 34.11 34.31 33.78 34.06 0 -0.34(-0.99%)
Jun 04, 2013 35.57 35.57 34.07 34.40 0 -1.35(-3.78%)
Jun 03, 2013 35.50 35.77 34.92 35.75 12,587 +0.56(+1.59%)
May 31, 2013 35.08 35.22 35.08 35.19 1,071 -0.01(-0.03%)
May 30, 2013 35.20 35.50 34.73 35.20 0 +0.38(+1.09%)
May 29, 2013 34.83 35.50 34.61 34.82 2,400 -0.58(-1.64%)
May 28, 2013 34.36 35.40 34.36 35.40 900 +1.87(+5.58%)
May 24, 2013 33.27 33.54 32.88 33.53 0 -0.27(-0.80%)
May 23, 2013 33.04 34.18 33.04 33.80 0 -0.34(-1.00%)
May 21, 2013 34.15 34.14 34.14 34.14 400 +0.23(+0.68%)
May 20, 2013 33.28 33.91 33.20 33.91 0 -0.52(-1.51%)
May 17, 2013 34.44 34.48 34.11 34.43 0 +0.45(+1.34%)
May 16, 2013 33.25 34.45 33.25 33.98 1,141 +0.24(+0.70%)
May 13, 2013 33.03 33.74 33.74 33.74 1,000 +0.74(+2.24%)
May 10, 2013 32.49 33.93 32.49 33.00 0 +0.34(+1.04%)
May 09, 2013 33.13 33.17 32.55 32.66 0 -0.63(-1.89%)
May 08, 2013 32.31 34.50 32.31 33.29 0 +0.92(+2.84%)
May 07, 2013 32.39 32.55 32.00 32.37 0 -0.03(-0.09%)
May 06, 2013 33.34 33.34 28.50 32.40 0 +4.18(+14.82%)
May 03, 2013 26.40 28.58 25.46 28.22 0 +2.76(+10.83%)
May 02, 2013 24.50 25.46 23.85 25.46 0 +1.21(+4.99%)
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.