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 (%)
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%)
May 01, 2013 26.91 26.91 23.43 24.25 0 -2.75(-10.19%)
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%)
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.