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 26, 2013 36.98 36.98 36.98 36.98 500 +0.01(+0.03%)
Sep 25, 2013 36.58 36.97 36.96 36.97 0 +0.01(+0.03%)
Sep 24, 2013 36.62 36.96 36.62 36.96 0 -0.04(-0.11%)
Sep 23, 2013 36.50 37.00 36.50 37.00 0 +0.70(+1.93%)
Sep 20, 2013 36.45 36.50 36.07 36.30 0 +0.07(+0.19%)
Sep 19, 2013 36.23 36.23 36.23 36.23 0 +0.31(+0.86%)
Sep 18, 2013 35.76 35.92 35.76 35.92 0 +0.32(+0.90%)
Sep 17, 2013 35.66 35.66 35.60 35.60 0 -0.04(-0.11%)
Sep 13, 2013 35.64 35.64 35.64 35.64 0 -0.06(-0.17%)
Sep 12, 2013 34.17 35.70 34.17 35.70 0 -0.81(-2.22%)
Sep 11, 2013 36.51 36.51 36.51 36.51 0 -0.01(-0.03%)
Sep 10, 2013 36.50 36.52 36.40 36.52 0 +0.02(+0.05%)
Sep 05, 2013 36.50 36.50 36.50 36.50 1,100 +0.12(+0.33%)
Sep 04, 2013 36.50 36.50 34.81 36.38 0 +0.08(+0.22%)
Sep 03, 2013 35.28 36.30 35.28 36.30 0 +0.78(+2.20%)
Aug 30, 2013 35.50 35.52 35.50 35.52 0 -0.54(-1.50%)
Aug 27, 2013 36.06 36.06 36.06 36.06 200 -0.36(-0.99%)
Aug 26, 2013 36.45 36.55 36.34 36.42 0 -0.08(-0.22%)
Aug 23, 2013 36.25 36.50 36.12 36.50 0 +0.24(+0.66%)
Aug 22, 2013 36.37 36.37 36.26 36.26 0 -0.11(-0.30%)
Aug 21, 2013 36.00 36.37 35.97 36.37 0 +0.37(+1.03%)
Aug 20, 2013 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 19, 2013 36.00 36.00 36.00 36.00 0 +0.16(+0.45%)
Aug 15, 2013 35.99 35.84 35.84 35.84 600 -0.06(-0.17%)
Aug 14, 2013 35.90 35.90 35.90 35.90 0 -0.10(-0.28%)
Aug 13, 2013 36.00 36.00 35.97 36.00 1,150 +0.11(+0.31%)
Aug 12, 2013 35.59 35.91 34.67 35.89 1,550 -0.11(-0.31%)
Aug 09, 2013 36.00 36.00 36.00 36.00 1,000 +0.05(+0.14%)
Aug 08, 2013 35.95 35.95 35.95 35.95 200 +0.30(+0.84%)
Aug 07, 2013 35.21 36.00 35.21 35.65 769 +0.15(+0.42%)
Aug 06, 2013 35.93 35.93 35.50 35.50 400 -0.50(-1.39%)
Aug 05, 2013 35.06 36.00 35.06 36.00 6,500 +0.60(+1.69%)
Aug 02, 2013 35.45 35.75 34.97 35.40 1,600 -0.17(-0.48%)
Aug 01, 2013 35.67 35.67 35.57 35.57 1,194 +0.07(+0.20%)
Jul 31, 2013 35.51 35.51 35.50 35.50 0 -0.50(-1.39%)
Jul 29, 2013 36.00 36.00 36.00 36.00 100 +0.05(+0.14%)
Jul 26, 2013 35.95 35.95 35.95 35.95 0 +0.13(+0.36%)
Jul 23, 2013 36.00 35.82 35.82 35.82 700 -0.18(-0.49%)
Jul 22, 2013 36.00 36.00 35.72 36.00 0 +0.00(+0.00%)
Jul 19, 2013 36.00 36.00 36.00 36.00 0 +0.20(+0.56%)
Jul 18, 2013 35.75 35.80 35.66 35.80 0 +0.26(+0.73%)
Jul 17, 2013 35.75 35.75 35.54 35.54 400 -0.18(-0.50%)
Jul 16, 2013 35.69 35.72 35.69 35.72 0 -0.03(-0.08%)
Jul 15, 2013 35.60 35.75 35.33 35.75 0 +0.00(+0.00%)
Jul 12, 2013 35.75 35.75 35.75 35.75 0 +0.39(+1.10%)
Jul 11, 2013 35.60 35.75 35.36 35.36 0 +0.36(+1.03%)
Jul 09, 2013 35.21 35.00 35.00 35.00 1,700 +0.17(+0.49%)
Jul 08, 2013 35.15 35.75 34.11 34.83 0 -0.29(-0.83%)
Jul 05, 2013 34.07 35.54 34.07 35.12 0 +1.22(+3.60%)
Jul 03, 2013 33.90 33.90 33.90 33.90 0 -0.20(-0.59%)
Jul 02, 2013 34.90 34.93 33.74 34.10 0 -0.73(-2.11%)
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.