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, 2015 31.75 31.75 30.99 30.99 700 -1.01(-3.16%)
Apr 27, 2015 31.75 32.00 32.00 32.00 50 +0.26(+0.82%)
Apr 24, 2015 32.00 32.00 31.74 31.74 400 -0.26(-0.81%)
Apr 23, 2015 32.00 32.00 32.00 32.00 400 +0.22(+0.69%)
Apr 22, 2015 31.50 32.00 31.50 31.78 3,544 +0.40(+1.27%)
Apr 21, 2015 31.38 31.40 31.38 31.38 2,337 +0.24(+0.77%)
Apr 20, 2015 31.14 31.14 31.14 31.14 503 -0.09(-0.27%)
Apr 16, 2015 30.61 31.22 31.22 31.22 2,000 -0.27(-0.87%)
Apr 15, 2015 31.47 31.60 31.45 31.50 4,122 +0.08(+0.25%)
Apr 13, 2015 31.42 31.42 31.42 31.42 123 +0.28(+0.90%)
Apr 10, 2015 31.14 31.14 30.42 31.14 845 -0.01(-0.03%)
Apr 09, 2015 31.42 31.42 31.15 31.15 243 -1.12(-3.47%)
Apr 08, 2015 31.81 32.29 31.81 32.27 337 +0.79(+2.51%)
Apr 07, 2015 31.46 31.48 31.40 31.48 598 +0.35(+1.12%)
Apr 06, 2015 30.92 31.13 30.86 31.13 746 +1.17(+3.91%)
Apr 02, 2015 29.10 29.96 29.96 29.96 1,400 +0.26(+0.88%)
Apr 01, 2015 29.70 29.70 29.70 29.70 1,814 -0.28(-0.93%)
Mar 31, 2015 30.00 30.00 29.98 29.98 1,263 -0.52(-1.70%)
Mar 30, 2015 31.13 31.13 30.50 30.50 3,441 -0.65(-2.09%)
Mar 27, 2015 31.13 31.18 31.13 31.15 1,699 -0.15(-0.48%)
Mar 26, 2015 30.75 31.30 30.71 31.30 3,088 +1.17(+3.88%)
Mar 25, 2015 31.75 31.75 30.13 30.13 1,014 -1.62(-5.10%)
Mar 24, 2015 31.60 32.00 31.60 31.75 1,997 +0.26(+0.83%)
Mar 23, 2015 29.89 31.61 29.50 31.49 9,307 +1.99(+6.75%)
Mar 20, 2015 29.40 30.21 29.27 29.50 5,388 +0.09(+0.32%)
Mar 19, 2015 30.30 30.30 29.41 29.41 342 +0.17(+0.56%)
Mar 18, 2015 29.14 29.67 29.14 29.24 638 -0.82(-2.73%)
Mar 17, 2015 29.68 30.11 29.68 30.06 569 -0.94(-3.03%)
Mar 16, 2015 30.19 31.00 29.35 31.00 3,555 +0.80(+2.65%)
Mar 13, 2015 30.26 30.26 29.87 30.20 3,242 +0.06(+0.20%)
Mar 12, 2015 31.21 31.25 30.13 30.14 1,477 -1.11(-3.55%)
Mar 11, 2015 31.34 31.55 31.00 31.25 1,427 +0.16(+0.51%)
Mar 10, 2015 32.46 32.46 31.09 31.09 524 -1.86(-5.64%)
Mar 06, 2015 33.00 32.95 32.95 32.95 300 +0.00(+0.00%)
Mar 05, 2015 32.95 32.95 32.95 32.95 210 -0.31(-0.93%)
Mar 04, 2015 33.25 33.26 33.25 33.26 690 +0.15(+0.45%)
Mar 03, 2015 34.00 34.03 33.11 33.11 1,175 -0.70(-2.06%)
Mar 02, 2015 33.73 34.59 33.73 33.80 1,009 -0.95(-2.72%)
Feb 27, 2015 34.75 34.75 34.75 34.75 347 +0.22(+0.64%)
Feb 26, 2015 34.48 34.64 34.48 34.53 2,293 +0.03(+0.09%)
Feb 25, 2015 34.41 34.50 34.40 34.50 794 +0.00(+0.00%)
Feb 24, 2015 35.87 34.45 34.42 34.50 2,181 +0.05(+0.15%)
Feb 20, 2015 35.24 34.45 34.45 34.45 112 -0.94(-2.66%)
Feb 19, 2015 35.40 35.41 34.55 35.39 1,115 -0.61(-1.69%)
Feb 18, 2015 36.00 36.00 36.00 36.00 679 -0.61(-1.67%)
Feb 17, 2015 36.61 36.61 36.61 36.61 393 +0.23(+0.63%)
Feb 13, 2015 36.38 36.38 36.38 36.38 200 -0.01(-0.03%)
Feb 12, 2015 36.56 36.95 36.39 36.39 410 -0.11(-0.30%)
Feb 10, 2015 36.14 36.50 36.50 36.50 123 -0.14(-0.38%)
Feb 09, 2015 36.21 36.73 36.21 36.64 986 +0.49(+1.36%)
Feb 06, 2015 36.25 36.25 36.15 36.15 953 +0.17(+0.47%)
Feb 05, 2015 35.47 35.98 35.47 35.98 908 +0.58(+1.64%)
Feb 04, 2015 36.25 36.25 35.40 35.40 2,615 -1.00(-2.75%)
Feb 03, 2015 36.71 36.71 36.23 36.40 1,506 +1.69(+4.87%)
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.