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 27, 2012 32.86 32.60 32.60 32.60 1,500 +0.38(+1.18%)
Sep 26, 2012 32.22 32.22 32.22 32.22 200 -0.92(-2.78%)
Sep 25, 2012 32.65 33.14 32.00 33.14 886 +1.49(+4.71%)
Sep 24, 2012 32.05 32.05 30.56 31.65 300 +0.40(+1.28%)
Sep 21, 2012 31.79 31.79 31.25 31.25 350 -0.30(-0.95%)
Sep 20, 2012 32.05 32.05 30.96 31.55 900 -0.95(-2.92%)
Sep 19, 2012 32.50 32.50 32.50 32.50 500 +0.00(+0.00%)
Sep 18, 2012 32.50 32.50 32.50 32.50 790 +0.00(+0.00%)
Sep 14, 2012 32.50 32.50 32.50 32.50 200 +0.50(+1.56%)
Sep 13, 2012 31.97 32.21 31.78 32.00 2,995 +0.03(+0.09%)
Sep 12, 2012 31.95 32.00 31.95 31.97 808 +0.42(+1.33%)
Sep 10, 2012 31.55 31.55 31.55 31.55 300 +0.55(+1.77%)
Sep 07, 2012 32.33 32.33 31.00 31.00 1,598 +0.37(+1.21%)
Sep 06, 2012 30.62 30.90 30.47 30.63 3,785 +0.93(+3.13%)
Sep 05, 2012 29.70 29.70 29.70 29.70 100 +1.07(+3.76%)
Sep 04, 2012 30.08 30.08 27.53 28.62 1,866 -0.84(-2.83%)
Aug 29, 2012 29.46 29.46 29.46 29.46 0 +0.26(+0.89%)
Aug 27, 2012 29.20 29.20 29.20 29.20 135 +0.20(+0.69%)
Aug 23, 2012 28.65 29.00 29.00 29.00 1,700 -0.80(-2.68%)
Aug 22, 2012 28.39 29.80 28.07 29.80 2,934 +0.98(+3.40%)
Aug 21, 2012 27.35 29.00 27.35 28.82 10,900 +1.92(+7.14%)
Aug 20, 2012 26.95 27.92 26.58 26.90 6,238 -0.08(-0.30%)
Aug 17, 2012 26.65 26.98 26.65 26.98 2,972 +0.31(+1.16%)
Aug 16, 2012 26.39 26.67 26.29 26.67 2,722 +0.31(+1.18%)
Aug 15, 2012 25.94 26.47 25.89 26.36 5,924 +0.55(+2.13%)
Aug 14, 2012 26.17 26.18 25.60 25.81 2,300 +0.22(+0.86%)
Aug 13, 2012 25.53 25.60 25.53 25.59 700 -0.06(-0.23%)
Aug 08, 2012 25.65 25.65 25.65 25.65 0 -0.20(-0.77%)
Aug 07, 2012 25.70 25.85 25.70 25.85 300 +0.11(+0.43%)
Aug 06, 2012 26.03 26.07 25.66 25.74 1,643 -0.75(-2.83%)
Aug 03, 2012 24.55 26.64 24.55 26.49 1,236 +2.00(+8.17%)
Aug 02, 2012 24.88 24.88 24.49 24.49 758 -1.19(-4.63%)
Jul 31, 2012 25.75 25.68 25.68 25.68 700 +0.38(+1.50%)
Jul 30, 2012 25.67 25.70 24.80 25.30 1,800 -0.85(-3.25%)
Jul 27, 2012 24.66 26.67 24.66 26.15 3,100 +1.53(+6.21%)
Jul 26, 2012 24.08 24.67 24.08 24.62 2,200 +0.77(+3.23%)
Jul 25, 2012 24.05 24.08 23.46 23.85 1,400 -0.40(-1.65%)
Jul 24, 2012 24.70 24.91 24.21 24.25 5,600 -1.00(-3.96%)
Jul 20, 2012 25.84 25.25 25.25 25.25 200 -1.50(-5.61%)
Jul 18, 2012 26.75 26.75 26.75 26.75 1,200 +0.60(+2.29%)
Jul 05, 2012 26.66 26.15 26.15 26.15 9,500 -0.94(-3.47%)
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.