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 (%)
Sep 30, 2009 21.08 21.08 20.75 20.75 500 -1.63(-7.28%)
Sep 28, 2009 21.43 22.38 22.38 22.38 4,200 +1.00(+4.67%)
Sep 25, 2009 21.40 21.40 21.25 21.38 1,300 +0.33(+1.58%)
Sep 24, 2009 20.60 21.40 20.25 21.05 11,328 -0.54(-2.50%)
Sep 22, 2009 21.05 21.59 21.59 21.59 700 +1.32(+6.51%)
Sep 18, 2009 20.44 20.27 20.27 20.27 2,500 -0.68(-3.25%)
Sep 17, 2009 20.95 20.95 20.95 20.95 100 +0.51(+2.50%)
Sep 11, 2009 20.30 20.44 20.44 20.44 700 +0.29(+1.44%)
Sep 10, 2009 19.34 20.88 18.74 20.15 22,755 -0.61(-2.94%)
Sep 04, 2009 20.76 20.76 20.76 20.76 100 +0.08(+0.36%)
Sep 02, 2009 20.69 20.68 20.68 20.68 200 -0.46(-2.15%)
Sep 01, 2009 21.57 22.20 20.88 21.14 698 -0.38(-1.77%)
Aug 31, 2009 21.52 21.52 21.52 21.52 200 +0.14(+0.65%)
Aug 28, 2009 21.18 21.71 21.18 21.38 400 +0.44(+2.10%)
Aug 27, 2009 20.99 20.99 20.94 20.94 956 +0.20(+0.96%)
Aug 26, 2009 20.77 20.78 20.58 20.74 4,290 +0.20(+0.97%)
Aug 25, 2009 19.73 20.90 19.55 20.54 40,087 +0.27(+1.33%)
Aug 21, 2009 20.07 20.27 20.07 20.27 300 +0.14(+0.70%)
Aug 19, 2009 19.97 20.13 20.13 20.13 800 +0.12(+0.60%)
Aug 18, 2009 20.01 20.01 20.01 20.01 231 +1.01(+5.32%)
Aug 17, 2009 21.16 21.16 19.00 19.00 9,433 -0.59(-3.01%)
Aug 14, 2009 19.86 19.87 19.21 19.59 1,096 -0.91(-4.44%)
Aug 13, 2009 19.81 20.87 19.17 20.50 5,576 +1.10(+5.67%)
Aug 12, 2009 20.20 20.31 19.01 19.40 10,145 -0.87(-4.29%)
Aug 11, 2009 19.30 21.76 19.01 20.27 12,070 +1.25(+6.57%)
Aug 10, 2009 19.02 19.02 19.02 19.02 100 -0.28(-1.45%)
Aug 07, 2009 19.22 19.39 18.09 19.30 6,057 -1.09(-5.35%)
Aug 06, 2009 21.10 21.10 20.23 20.39 3,000 -0.61(-2.90%)
Aug 04, 2009 20.15 21.00 21.00 21.00 200 +0.46(+2.24%)
Aug 03, 2009 19.80 20.74 19.80 20.54 3,017 +0.14(+0.69%)
Jul 30, 2009 20.49 20.40 20.40 20.40 10,000 +0.11(+0.54%)
Jul 29, 2009 19.91 20.29 19.91 20.29 14,874 +0.11(+0.55%)
Jul 28, 2009 20.59 21.11 19.08 20.18 45,831 -0.80(-3.81%)
Jul 27, 2009 21.42 21.42 20.28 20.98 8,061 +1.08(+5.43%)
Jul 23, 2009 19.90 19.90 19.90 19.90 0 +0.77(+4.03%)
Jul 22, 2009 18.36 19.89 18.15 19.13 6,200 +0.67(+3.63%)
Jul 20, 2009 18.70 18.46 18.46 18.46 700 +0.10(+0.54%)
Jul 17, 2009 18.27 18.67 18.27 18.36 1,051 -0.17(-0.92%)
Jul 16, 2009 18.50 18.70 18.34 18.53 5,876 -0.67(-3.49%)
Jul 15, 2009 18.57 19.20 18.12 19.20 1,478 +1.60(+9.09%)
Jul 14, 2009 17.76 17.76 17.35 17.60 1,000 -0.03(-0.17%)
Jul 13, 2009 18.20 18.20 17.08 17.63 1,667 +0.05(+0.28%)
Jul 10, 2009 17.30 18.06 16.80 17.58 4,106 -0.72(-3.93%)
Jul 09, 2009 17.59 18.52 17.59 18.30 2,200 +0.42(+2.35%)
Jul 08, 2009 17.71 17.95 16.82 17.88 3,200 -0.28(-1.54%)
Jul 07, 2009 18.19 18.22 18.07 18.16 1,079 +0.07(+0.39%)
Jul 06, 2009 18.09 18.09 18.09 18.09 100 +0.22(+1.23%)
Jul 02, 2009 18.17 18.17 17.64 17.87 800 -0.46(-2.51%)
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.