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 (%)
Jul 31, 2017 9.630 9.630 9.450 9.450 5,570 -0.17(-1.76%)
Jul 28, 2017 9.820 9.820 9.610 9.619 9,395 -0.04(-0.42%)
Jul 27, 2017 10.00 10.00 9.600 9.660 27,354 -0.11(-1.13%)
Jul 26, 2017 10.17 10.17 9.770 9.770 2,879 -0.13(-1.31%)
Jul 25, 2017 10.50 10.78 9.900 9.900 11,164 -0.35(-3.41%)
Jul 24, 2017 10.33 11.36 9.900 10.25 8,174 +0.13(+1.28%)
Jul 21, 2017 10.12 10.12 10.12 10.12 235 -0.17(-1.65%)
Jul 20, 2017 10.30 10.30 10.29 10.29 343 +0.00(+0.00%)
Jul 19, 2017 10.29 10.29 10.29 10.29 1,425 -0.01(-0.10%)
Jul 18, 2017 10.69 10.69 10.30 10.30 1,247 +0.03(+0.29%)
Jul 17, 2017 10.23 10.73 10.22 10.27 5,328 +0.13(+1.28%)
Jul 14, 2017 10.00 10.30 10.00 10.14 12,402 +0.18(+1.78%)
Jul 13, 2017 10.00 10.15 9.880 9.963 4,992 -0.03(-0.27%)
Jul 12, 2017 9.810 9.990 9.750 9.990 3,046 +0.01(+0.10%)
Jul 11, 2017 9.930 10.02 9.930 9.980 1,273 +0.03(+0.30%)
Jul 10, 2017 9.600 9.950 9.550 9.950 1,807 +0.24(+2.47%)
Jul 07, 2017 9.710 9.710 9.710 9.710 621 +0.22(+2.32%)
Jul 05, 2017 9.490 9.490 9.490 15 -0.69(-6.78%)
Jul 03, 2017 10.16 10.19 10.16 10.18 921 +0.31(+3.14%)
Jun 30, 2017 9.810 9.890 9.400 9.870 1,192 +0.18(+1.86%)
Jun 27, 2017 9.690 9.690 9.690 11 -0.18(-1.83%)
Jun 26, 2017 9.760 9.871 9.660 9.871 2,532 +0.03(+0.31%)
Jun 23, 2017 10.23 10.23 9.840 9.840 443 -0.40(-3.91%)
Jun 22, 2017 10.24 10.24 10.24 10.24 338 +0.48(+4.92%)
Jun 21, 2017 10.02 10.02 9.760 9.760 376 -0.11(-1.11%)
Jun 20, 2017 10.00 10.00 9.860 9.870 976 -0.20(-1.99%)
Jun 19, 2017 10.00 10.07 10.00 10.07 365 -0.04(-0.39%)
Jun 16, 2017 10.55 10.55 9.850 10.11 2,209 +0.48(+4.98%)
Jun 15, 2017 9.630 9.630 9.630 9.630 1,258 -0.56(-5.50%)
Jun 14, 2017 10.11 10.19 10.08 10.19 306 -0.12(-1.16%)
Jun 13, 2017 10.31 10.31 10.31 10.31 143 +0.11(+1.08%)
Jun 12, 2017 9.350 10.25 9.350 10.20 2,981 +0.12(+1.19%)
Jun 09, 2017 10.08 10.08 10.08 10.08 194 +0.08(+0.80%)
Jun 08, 2017 9.010 10.00 9.010 10.00 833 +0.08(+0.81%)
Jun 07, 2017 9.920 9.920 9.920 9.920 139 +0.07(+0.71%)
Jun 06, 2017 9.570 9.875 9.500 9.850 1,720 -0.40(-3.90%)
Jun 05, 2017 10.22 10.25 10.22 10.25 1,269 +0.25(+2.50%)
Jun 01, 2017 10.00 10.00 10.00 318 +0.97(+10.77%)
May 31, 2017 9.670 9.670 9.028 9.028 534 -0.21(-2.29%)
May 30, 2017 10.05 10.05 9.240 9.240 5,350 -0.68(-6.85%)
May 26, 2017 9.950 10.36 9.500 9.920 2,639 -0.04(-0.40%)
May 25, 2017 9.500 10.26 9.500 9.960 1,587 -0.04(-0.40%)
May 23, 2017 10.00 10.00 10.00 301 -0.10(-0.99%)
May 22, 2017 10.00 10.25 9.810 10.10 1,751 +0.22(+2.23%)
May 19, 2017 9.650 10.62 9.650 9.880 6,432 -0.36(-3.49%)
May 18, 2017 10.00 11.00 10.00 10.24 4,447 +0.59(+6.08%)
May 17, 2017 9.673 9.673 9.625 9.650 789 -0.35(-3.50%)
May 16, 2017 10.69 11.58 10.00 10.00 8,200 +0.95(+10.50%)
May 15, 2017 9.050 9.050 9.050 9.050 1,172 -1.47(-13.97%)
May 12, 2017 10.63 11.14 10.45 10.52 11,319 -0.33(-3.08%)
May 11, 2017 10.61 10.85 10.60 10.85 1,428 -0.06(-0.54%)
May 10, 2017 11.68 11.68 10.53 10.91 1,396 -0.03(-0.25%)
May 09, 2017 10.86 10.94 10.75 10.94 1,185 +0.11(+1.03%)
May 08, 2017 11.01 11.01 10.83 10.83 734 -0.36(-3.23%)
May 05, 2017 11.25 11.33 10.97 11.19 2,983 +0.44(+4.09%)
May 04, 2017 11.20 11.20 10.59 10.75 1,876 -0.35(-3.15%)
May 03, 2017 11.17 11.17 11.10 11.10 698 -0.08(-0.76%)
May 02, 2017 11.15 11.18 11.15 11.18 967 -0.07(-0.58%)
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.