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%)
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.