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 (%)
Mar 25, 2019 1.260 1.260 1.260 0 -0.09(-6.67%)
Mar 22, 2019 1.460 1.490 1.350 1.350 87,200 -0.05(-3.57%)
Mar 21, 2019 1.790 1.800 1.370 1.400 80,951 -0.45(-24.32%)
Mar 20, 2019 1.960 2.050 1.850 1.850 57,838 -0.17(-8.42%)
Mar 19, 2019 2.540 2.540 2.010 2.020 85,508 -0.40(-16.53%)
Mar 18, 2019 2.770 2.890 2.020 2.420 94,561 -0.35(-12.64%)
Mar 15, 2019 3.750 3.750 2.610 2.770 81,400 -1.34(-32.60%)
Mar 14, 2019 4.250 4.360 3.934 4.110 9,134 -0.19(-4.42%)
Mar 13, 2019 4.490 4.490 4.150 4.300 3,084 +0.28(+6.97%)
Mar 12, 2019 4.250 4.250 4.020 4.020 5,244 -0.38(-8.64%)
Mar 11, 2019 4.150 4.500 3.941 4.400 20,502 +0.32(+7.84%)
Mar 08, 2019 4.570 4.606 3.600 4.080 34,900 -0.50(-10.92%)
Mar 07, 2019 4.050 4.580 3.945 4.580 26,213 +0.76(+19.89%)
Mar 06, 2019 3.820 4.150 3.800 3.820 9,782 +0.04(+1.06%)
Mar 05, 2019 3.853 4.180 3.760 3.780 10,555 -0.31(-7.58%)
Mar 04, 2019 4.590 4.590 3.550 4.090 36,925 +0.17(+4.34%)
Mar 01, 2019 4.100 4.100 3.560 3.920 36,100 -0.27(-6.44%)
Feb 28, 2019 3.820 4.600 3.450 4.190 86,950 +0.72(+20.75%)
Feb 27, 2019 4.100 4.100 3.380 3.470 15,480 -0.23(-6.19%)
Feb 26, 2019 3.690 3.760 3.280 3.699 31,432 +0.34(+10.09%)
Feb 25, 2019 3.380 3.800 3.330 3.360 19,824 +0.14(+4.35%)
Feb 22, 2019 3.700 4.000 3.220 3.220 22,000 -0.40(-11.05%)
Feb 21, 2019 3.730 3.900 3.500 3.620 14,946 -0.11(-2.95%)
Feb 20, 2019 4.050 4.050 3.730 3.730 41,731 -0.39(-9.47%)
Feb 19, 2019 4.100 4.390 3.947 4.120 17,647 +0.02(+0.50%)
Feb 15, 2019 3.750 4.420 3.750 4.100 24,200 +0.26(+6.77%)
Feb 14, 2019 4.140 4.140 3.840 3.840 20,642 -0.31(-7.47%)
Feb 13, 2019 4.220 4.479 4.105 4.150 10,524 -0.17(-3.94%)
Feb 12, 2019 5.200 5.230 4.270 4.320 56,419 -0.83(-16.12%)
Feb 11, 2019 5.500 5.500 4.850 5.150 25,914 -0.20(-3.74%)
Feb 08, 2019 4.810 5.490 4.790 5.350 28,700 +0.80(+17.58%)
Feb 07, 2019 4.700 4.800 4.290 4.550 37,220 -0.25(-5.21%)
Feb 06, 2019 5.380 5.526 4.578 4.800 97,066 -0.67(-12.33%)
Feb 05, 2019 6.500 6.500 5.306 5.475 145,414 -0.47(-7.83%)
Feb 04, 2019 4.800 6.000 4.603 5.940 149,338 +1.44(+32.00%)
Feb 01, 2019 4.490 4.800 4.200 4.500 62,900 +0.40(+9.76%)
Jan 31, 2019 3.560 4.100 3.560 4.100 31,422 +0.42(+11.41%)
Jan 30, 2019 3.250 3.760 3.240 3.680 20,133 +0.43(+13.23%)
Jan 29, 2019 3.390 3.390 3.163 3.250 14,780 -0.13(-3.85%)
Jan 28, 2019 3.160 3.380 3.080 3.380 38,306 +0.21(+6.62%)
Jan 25, 2019 3.480 4.000 3.030 3.170 133,900 +0.49(+18.28%)
Jan 24, 2019 2.700 2.960 2.680 2.680 21,482 -0.04(-1.47%)
Jan 23, 2019 2.840 2.840 2.680 2.720 5,662 -0.13(-4.56%)
Jan 22, 2019 2.930 2.930 2.840 2.850 5,101 +0.02(+0.88%)
Jan 18, 2019 2.610 2.974 2.610 2.825 23,600 +0.27(+10.44%)
Jan 17, 2019 2.600 2.600 2.558 2.558 1,658 -0.09(-3.48%)
Jan 16, 2019 2.876 2.876 2.500 2.650 15,791 -0.25(-8.62%)
Jan 15, 2019 2.853 2.916 2.800 2.900 7,964 +0.06(+2.11%)
Jan 14, 2019 3.000 3.000 2.800 2.840 8,282 -0.10(-3.40%)
Jan 11, 2019 3.220 3.220 2.850 2.940 16,700 -0.14(-4.55%)
Jan 10, 2019 3.340 3.340 2.940 3.080 27,580 -0.27(-8.06%)
Jan 09, 2019 3.220 3.480 2.851 3.350 112,135 +0.09(+2.76%)
Jan 08, 2019 3.000 3.260 2.866 3.260 21,427 +0.56(+20.74%)
Jan 07, 2019 2.800 3.100 2.700 2.700 19,636 -0.15(-5.26%)
Jan 04, 2019 2.440 3.050 2.390 2.850 30,100 +0.41(+16.84%)
Jan 03, 2019 2.393 2.480 2.350 2.439 4,610 +0.08(+3.36%)
Jan 02, 2019 2.370 2.500 2.300 2.360 18,228 +0.11(+4.89%)
Dec 31, 2018 2.710 2.830 2.250 2.250 26,600 -0.36(-13.79%)
Dec 28, 2018 3.240 3.240 2.600 2.610 23,400 +0.11(+4.40%)
Dec 27, 2018 2.560 2.727 2.500 2.500 11,202 -0.08(-3.10%)
Dec 26, 2018 2.900 2.980 2.540 2.580 26,003 -0.17(-6.18%)
Dec 24, 2018 2.800 2.840 2.500 2.750 11,800 -0.05(-1.79%)
Dec 21, 2018 3.500 3.500 2.760 2.800 12,000 -0.14(-4.76%)
Dec 20, 2018 3.070 3.175 2.890 2.940 13,783 -0.36(-10.91%)
Dec 19, 2018 3.310 3.310 3.025 3.300 16,669 +0.10(+3.12%)
Dec 18, 2018 3.870 3.870 3.200 3.200 7,768 +0.02(+0.63%)
Dec 17, 2018 3.470 3.650 3.160 3.180 5,274 -0.31(-8.98%)
Dec 14, 2018 4.000 4.000 3.475 3.494 15,800 -0.50(-12.43%)
Dec 13, 2018 3.850 4.000 3.850 3.990 5,926 +0.17(+4.45%)
Dec 12, 2018 4.150 4.150 3.800 3.820 15,825 -0.06(-1.55%)
Dec 11, 2018 3.800 4.120 3.750 3.880 11,952 +0.19(+5.21%)
Dec 10, 2018 4.020 4.020 3.640 3.688 6,705 -0.47(-11.35%)
Dec 07, 2018 4.200 4.200 3.990 4.160 700 +0.16(+4.00%)
Dec 06, 2018 4.000 4.225 4.000 4.000 20,676 +0.00(+0.00%)
Dec 04, 2018 4.400 4.400 3.850 4.000 4,000 -0.09(-2.20%)
Dec 03, 2018 4.330 4.450 4.010 4.090 13,234 -0.06(-1.45%)
Nov 30, 2018 4.300 4.400 4.150 4.150 6,400 -0.20(-4.60%)
Nov 29, 2018 4.400 4.400 4.300 4.350 2,198 -0.05(-1.14%)
Nov 28, 2018 4.500 4.500 4.300 4.400 5,754 -0.08(-1.79%)
Nov 27, 2018 4.500 4.500 4.430 4.480 2,841 +0.00(+0.04%)
Nov 26, 2018 4.750 4.750 4.478 4.478 29,904 -0.22(-4.72%)
Nov 23, 2018 4.620 4.700 4.620 4.700 900 +0.43(+10.07%)
Nov 21, 2018 4.270 4.270 4.270 0 -0.29(-6.36%)
Nov 20, 2018 4.710 4.710 4.320 4.560 13,962 -0.15(-3.18%)
Nov 19, 2018 4.750 4.790 4.710 4.710 1,256 -0.07(-1.46%)
Nov 16, 2018 4.980 4.980 4.580 4.780 8,400 -0.06(-1.24%)
Nov 15, 2018 4.740 5.485 4.650 4.840 85,678 +0.18(+3.86%)
Nov 14, 2018 5.410 5.800 4.110 4.660 30,692 -0.60(-11.42%)
Nov 13, 2018 6.600 6.600 4.980 5.261 21,433 -1.33(-20.17%)
Nov 12, 2018 8.500 8.500 6.490 6.590 18,458 -2.13(-24.43%)
Nov 09, 2018 7.750 8.720 7.250 8.720 7,400 +0.87(+11.08%)
Nov 08, 2018 8.130 8.252 7.800 7.850 4,330 -0.36(-4.38%)
Nov 07, 2018 7.940 8.300 7.719 8.210 16,119 +0.44(+5.59%)
Nov 06, 2018 8.000 8.107 7.750 7.775 11,120 -0.12(-1.58%)
Nov 05, 2018 8.100 8.490 7.860 7.900 27,701 -0.55(-6.51%)
Nov 02, 2018 8.500 8.675 8.300 8.450 5,300 +0.49(+6.16%)
Nov 01, 2018 8.517 8.622 7.730 7.960 31,888 -0.35(-4.21%)
Oct 31, 2018 8.430 8.750 8.220 8.310 12,572 +0.04(+0.48%)
Oct 30, 2018 8.350 8.350 8.250 8.270 2,631 -0.33(-3.84%)
Oct 29, 2018 8.680 8.680 8.600 8.600 751 +0.00(+0.00%)
Oct 26, 2018 8.700 8.700 8.500 8.600 16,300 -0.17(-1.88%)
Oct 25, 2018 8.890 8.910 8.754 8.765 4,818 +0.09(+0.98%)
Oct 24, 2018 8.680 8.680 8.680 97 +0.00(+0.00%)
Oct 23, 2018 8.840 8.861 8.490 8.680 19,802 -0.17(-1.92%)
Oct 22, 2018 8.780 8.850 8.780 8.850 357 -0.04(-0.45%)
Oct 19, 2018 9.240 9.240 8.730 8.890 2,500 -0.35(-3.79%)
Oct 18, 2018 9.250 9.260 8.720 9.240 4,856 -0.06(-0.65%)
Oct 17, 2018 9.340 9.500 9.300 9.300 23,223 -0.20(-2.14%)
Oct 16, 2018 9.530 9.747 9.430 9.503 10,947 +0.20(+2.18%)
Oct 15, 2018 9.450 9.550 9.300 9.300 7,344 -0.25(-2.62%)
Oct 12, 2018 9.440 9.550 9.440 9.550 1,000 +0.15(+1.60%)
Oct 11, 2018 9.510 9.550 9.280 9.400 11,248 -0.16(-1.67%)
Oct 10, 2018 9.670 9.736 9.530 9.560 3,532 -0.19(-1.95%)
Oct 09, 2018 9.550 9.750 9.550 9.750 7,358 +0.15(+1.56%)
Oct 08, 2018 9.810 9.810 9.600 9.600 1,214 +0.00(+0.00%)
Oct 05, 2018 9.600 9.600 9.600 9.600 500 -0.03(-0.31%)
Oct 04, 2018 10.45 10.45 9.102 9.630 5,856 -0.84(-8.02%)
Oct 03, 2018 9.790 10.47 9.680 10.47 10,218 +0.77(+7.94%)
Oct 02, 2018 9.369 9.941 9.369 9.700 9,508 +0.28(+2.97%)
Oct 01, 2018 9.110 10.00 9.110 9.420 5,623 +0.42(+4.67%)
Sep 28, 2018 9.760 9.760 9.000 9.000 1,400 -0.30(-3.24%)
Sep 27, 2018 8.930 9.302 8.930 9.302 5,691 +0.00(+0.02%)
Sep 26, 2018 9.550 9.550 9.300 9.300 933 -0.32(-3.33%)
Sep 25, 2018 9.110 9.998 8.890 9.620 18,930 +0.74(+8.33%)
Sep 24, 2018 8.970 9.480 8.830 8.880 14,498 +0.01(+0.11%)
Sep 21, 2018 9.300 9.360 8.870 8.870 7,000 -0.43(-4.62%)
Sep 20, 2018 9.020 9.390 9.010 9.300 12,081 +0.44(+4.97%)
Sep 19, 2018 9.250 9.250 8.800 8.860 21,157 +0.26(+3.02%)
Sep 18, 2018 8.490 8.750 8.274 8.600 44,169 +0.60(+7.50%)
Sep 17, 2018 8.840 8.840 7.910 8.000 56,340 -0.83(-9.40%)
Sep 14, 2018 8.680 8.830 8.500 8.830 600 +0.14(+1.61%)
Sep 13, 2018 8.610 8.780 8.610 8.690 16,827 +0.39(+4.70%)
Sep 12, 2018 8.990 9.040 8.300 8.300 23,285 -0.63(-7.05%)
Sep 11, 2018 8.930 8.931 8.930 8.930 7,004 +0.00(+0.00%)
Sep 10, 2018 8.730 8.940 8.730 8.930 3,434 +0.27(+3.12%)
Sep 07, 2018 8.800 8.820 8.660 8.660 6,200 -0.19(-2.15%)
Sep 06, 2018 9.080 9.180 8.850 8.850 1,328 +0.15(+1.72%)
Sep 05, 2018 8.720 8.720 8.700 8.700 5,171 -0.26(-2.90%)
Sep 04, 2018 9.080 9.190 8.960 8.960 827 +0.30(+3.46%)
Aug 31, 2018 8.660 8.660 8.660 0 -0.52(-5.69%)
Aug 29, 2018 9.183 9.183 9.183 0 -0.12(-1.26%)
Aug 28, 2018 9.300 9.300 9.300 9.300 255 -0.09(-0.98%)
Aug 27, 2018 9.500 9.500 9.392 9.392 2,166 -0.01(-0.09%)
Aug 24, 2018 9.350 9.420 9.250 9.400 8,800 +0.21(+2.30%)
Aug 23, 2018 9.869 9.988 9.160 9.188 6,359 +0.09(+0.97%)
Aug 22, 2018 9.300 9.391 9.100 9.100 1,441 -0.11(-1.19%)
Aug 21, 2018 9.187 9.269 9.080 9.210 8,978 +0.22(+2.45%)
Aug 20, 2018 8.540 9.190 8.540 8.990 4,808 +0.45(+5.27%)
Aug 17, 2018 8.540 8.540 8.540 60 +0.00(+0.00%)
Aug 16, 2018 8.301 8.690 8.301 8.540 4,108 +0.16(+1.87%)
Aug 15, 2018 8.369 8.383 8.310 8.383 1,077 +0.08(+1.01%)
Aug 14, 2018 7.750 8.300 7.750 8.300 2,282 +0.90(+12.20%)
Aug 13, 2018 7.900 7.900 7.110 7.398 11,340 -0.75(-9.23%)
Aug 10, 2018 8.500 8.550 8.150 8.150 2,500 -0.15(-1.81%)
Aug 09, 2018 8.300 8.300 8.265 8.300 5,301 -0.17(-1.97%)
Aug 08, 2018 8.600 8.610 7.950 8.467 10,637 -0.19(-2.21%)
Aug 07, 2018 8.436 8.690 8.436 8.659 3,251 +0.31(+3.69%)
Aug 06, 2018 8.620 8.640 8.220 8.350 6,710 -0.26(-3.02%)
Aug 03, 2018 8.440 8.700 8.430 8.610 3,200 +0.25(+2.99%)
Aug 02, 2018 8.400 8.620 8.090 8.360 1,144 -0.13(-1.53%)
Aug 01, 2018 9.200 9.200 8.200 8.490 4,377 -0.51(-5.67%)
Jul 31, 2018 8.627 9.000 8.627 9.000 457 +0.28(+3.21%)
Jul 30, 2018 8.750 8.750 8.720 8.720 1,221 -0.29(-3.22%)
Jul 27, 2018 9.010 9.010 9.010 9.010 800 +0.11(+1.22%)
Jul 26, 2018 8.900 9.250 8.900 8.901 2,760 +0.09(+1.03%)
Jul 25, 2018 8.600 8.810 8.600 8.810 1,509 +0.29(+3.40%)
Jul 24, 2018 9.100 9.100 8.490 8.520 1,108 -0.42(-4.75%)
Jul 23, 2018 9.178 9.178 8.930 8.944 2,147 -0.11(-1.17%)
Jul 20, 2018 9.290 9.290 8.389 9.050 5,589 -0.23(-2.49%)
Jul 19, 2018 9.201 9.281 9.200 9.281 1,089 +0.18(+1.93%)
Jul 18, 2018 9.100 9.309 9.100 9.105 8,362 -0.09(-0.97%)
Jul 17, 2018 9.496 9.500 9.110 9.194 6,981 -0.21(-2.22%)
Jul 16, 2018 9.820 9.820 9.000 9.402 19,135 -1.00(-9.59%)
Jul 13, 2018 10.40 10.40 10.40 10.40 204 +0.45(+4.52%)
Jul 12, 2018 10.00 10.24 9.825 9.950 3,598 -0.05(-0.50%)
Jul 11, 2018 9.739 10.38 9.739 10.00 2,672 +0.40(+4.17%)
Jul 10, 2018 10.20 10.20 9.600 9.600 1,971 -0.54(-5.35%)
Jul 09, 2018 10.43 10.43 10.10 10.14 9,152 -0.36(-3.41%)
Jul 06, 2018 10.71 11.07 10.40 10.50 8,487 -0.30(-2.78%)
Jul 05, 2018 10.75 10.90 10.50 10.80 3,119 +0.05(+0.47%)
Jul 03, 2018 10.75 10.75 10.75 0 +0.15(+1.42%)
Jul 02, 2018 10.70 11.06 10.31 10.60 1,704 +0.10(+0.95%)
Jun 29, 2018 10.60 10.60 10.44 10.50 8,463 +0.00(+0.00%)
Jun 28, 2018 10.50 10.54 10.50 10.50 4,522 -0.25(-2.33%)
Jun 27, 2018 10.75 11.55 10.63 10.75 12,375 +0.05(+0.47%)
Jun 26, 2018 10.64 11.09 10.35 10.70 12,069 +0.30(+2.89%)
Jun 25, 2018 10.62 10.62 10.35 10.40 16,557 -0.22(-2.07%)
Jun 21, 2018 10.62 10.62 10.62 86 -0.29(-2.66%)
Jun 20, 2018 11.15 11.24 10.74 10.91 13,081 -0.19(-1.71%)
Jun 19, 2018 11.12 11.72 11.10 11.10 18,894 +0.00(+0.00%)
Jun 18, 2018 11.36 11.45 11.10 11.10 7,806 -0.03(-0.27%)
Jun 15, 2018 11.62 11.19 11.13 11,309 -0.06(-0.54%)
Jun 14, 2018 11.37 11.52 11.10 11.19 6,776 -0.25(-2.19%)
Jun 13, 2018 11.22 11.50 11.22 11.44 3,194 +0.29(+2.60%)
Jun 12, 2018 11.19 11.57 11.10 11.15 14,279 +0.05(+0.45%)
Jun 11, 2018 11.12 11.85 11.10 11.10 14,154 -0.35(-3.06%)
Jun 08, 2018 11.55 11.55 11.10 11.45 2,190 -0.40(-3.38%)
Jun 07, 2018 12.08 12.27 11.85 11.85 5,329 -0.15(-1.25%)
Jun 06, 2018 12.22 12.22 11.93 12.00 3,326 +0.08(+0.67%)
Jun 05, 2018 12.04 12.22 11.90 11.92 11,144 -0.33(-2.69%)
Jun 04, 2018 11.81 12.44 11.49 12.25 12,238 +0.05(+0.41%)
Jun 01, 2018 12.60 12.73 12.20 12.20 2,681 -0.45(-3.52%)
May 30, 2018 12.65 12.65 12.65 3 +0.13(+1.02%)
May 29, 2018 12.71 12.78 12.01 12.52 10,159 -0.50(-3.82%)
May 25, 2018 13.02 13.02 13.02 0 -0.48(-3.59%)
May 24, 2018 13.45 13.50 13.18 13.50 511 +0.39(+2.97%)
May 23, 2018 13.25 13.25 13.11 13.11 1,250 +0.01(+0.08%)
May 22, 2018 13.45 13.45 13.05 13.10 3,873 -0.30(-2.25%)
May 21, 2018 13.52 13.68 13.40 13.40 4,530 -0.13(-1.00%)
May 18, 2018 13.75 13.75 13.18 13.53 5,461 +0.48(+3.71%)
May 17, 2018 12.95 13.58 12.95 13.05 4,145 +0.19(+1.48%)
May 16, 2018 12.55 12.90 12.55 12.86 5,018 +0.49(+3.96%)
May 15, 2018 12.93 13.45 12.37 12.37 11,323 -0.34(-2.68%)
May 14, 2018 12.70 12.90 12.55 12.71 7,069 -0.61(-4.58%)
May 11, 2018 13.65 13.65 12.93 13.32 3,511 -0.08(-0.60%)
May 10, 2018 13.11 13.54 13.11 13.40 1,422 +0.35(+2.68%)
May 09, 2018 13.36 13.59 13.00 13.05 3,072 -0.05(-0.38%)
May 08, 2018 12.93 13.75 12.72 13.10 4,195 +0.45(+3.56%)
May 07, 2018 12.65 12.65 12.65 12.65 488 -0.05(-0.39%)
May 04, 2018 12.97 13.25 12.70 12.70 2,838 -0.40(-3.05%)
May 03, 2018 12.72 13.10 12.72 13.10 624 +0.13(+1.04%)
May 02, 2018 13.00 13.18 12.88 12.96 4,307 +0.07(+0.50%)
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.