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 (%)
Aug 29, 2008 40.00 40.00 40.00 40.00 100 -0.25(-0.62%)
Aug 28, 2008 40.25 40.25 40.25 40.25 200 -0.75(-1.83%)
Aug 26, 2008 41.00 41.00 41.00 41.00 300 +1.20(+3.02%)
Aug 25, 2008 39.62 39.80 39.62 39.80 300 -0.60(-1.49%)
Aug 21, 2008 40.00 40.40 40.40 40.40 300 -2.38(-5.56%)
Aug 20, 2008 42.78 42.78 42.78 42.78 300 +2.78(+6.95%)
Aug 13, 2008 40.20 41.60 37.90 40.00 2,966 +0.20(+0.50%)
Aug 12, 2008 39.80 39.80 39.80 39.80 100 -0.20(-0.50%)
Aug 11, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 08, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 07, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 06, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 05, 2008 40.00 40.00 40.00 40.00 100 -0.50(-1.23%)
Aug 04, 2008 40.50 40.50 40.50 40.50 1,078 +0.00(+0.00%)
Aug 01, 2008 40.50 40.50 40.50 40.50 645 -0.50(-1.22%)
Jul 31, 2008 33.65 41.50 33.65 41.00 942 +0.00(+0.00%)
Jul 30, 2008 41.00 41.00 41.00 41.00 180 +1.00(+2.50%)
Jul 29, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 28, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 25, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 24, 2008 40.00 40.00 40.00 40.00 100 +0.47(+1.19%)
Jul 23, 2008 39.53 39.53 39.53 39.53 0 +0.00(+0.00%)
Jul 22, 2008 39.53 39.53 39.53 39.53 100 -1.47(-3.59%)
Jul 21, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 18, 2008 41.00 41.00 41.00 41.00 17,700 +0.00(+0.00%)
Jul 17, 2008 38.50 41.00 38.48 41.00 1,040 +0.70(+1.74%)
Jul 16, 2008 40.00 40.31 39.50 40.30 2,900 -0.70(-1.71%)
Jul 15, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 14, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 11, 2008 39.84 41.00 39.84 41.00 2,815 +1.06(+2.65%)
Jul 10, 2008 40.25 40.25 39.75 39.94 4,360 -0.31(-0.77%)
Jul 09, 2008 34.10 40.25 34.10 40.25 340 +2.00(+5.23%)
Jul 08, 2008 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Jul 07, 2008 38.00 38.51 35.58 38.25 2,743 -1.98(-4.92%)
Jul 04, 2008 40.23 40.23 40.23 40.23 0 +0.00(+0.00%)
Jul 03, 2008 40.23 40.23 40.23 40.23 0 +0.00(+0.00%)
Jul 02, 2008 40.23 40.23 40.23 40.23 300 +1.75(+4.55%)
Jul 01, 2008 40.20 40.20 38.48 38.48 300 -1.72(-4.28%)
Jun 30, 2008 40.16 40.20 39.99 40.20 1,166 +4.54(+12.73%)
Jun 27, 2008 35.66 35.66 35.66 35.66 117 -2.65(-6.92%)
Jun 26, 2008 38.31 38.31 38.31 38.31 0 +0.00(+0.00%)
Jun 25, 2008 38.30 38.31 38.30 38.31 252 -1.20(-3.04%)
Jun 24, 2008 39.51 39.51 39.51 39.51 0 +0.00(+0.00%)
Jun 23, 2008 39.99 40.62 37.50 39.51 2,700 -1.14(-2.80%)
Jun 20, 2008 37.99 40.65 37.85 40.65 1,524 +2.57(+6.75%)
Jun 19, 2008 38.08 38.08 38.08 38.08 200 +0.00(+0.00%)
Jun 18, 2008 37.00 38.40 37.00 38.08 2,692 +1.08(+2.92%)
Jun 17, 2008 37.00 37.00 37.00 37.00 100 -2.33(-5.92%)
Jun 16, 2008 39.33 39.33 39.33 39.33 0 +0.00(+0.00%)
Jun 13, 2008 39.33 39.33 39.33 39.33 200 +1.98(+5.30%)
Jun 12, 2008 37.35 37.35 37.35 37.35 0 +0.00(+0.00%)
Jun 11, 2008 37.35 37.35 37.35 37.35 100 +0.00(+0.00%)
Jun 10, 2008 37.35 37.35 37.35 37.35 0 +0.00(+0.00%)
Jun 09, 2008 37.36 37.36 37.35 37.35 200 -1.98(-5.03%)
Jun 06, 2008 40.01 42.00 38.85 39.33 3,781 -0.72(-1.80%)
Jun 05, 2008 38.50 40.05 38.49 40.05 1,120 +1.55(+4.03%)
Jun 04, 2008 38.50 38.50 38.00 38.50 1,500 +0.00(+0.00%)
Jun 03, 2008 37.95 38.50 37.95 38.50 1,002 +0.95(+2.53%)
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.