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 (%)
Apr 28, 2006 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Apr 27, 2006 36.84 37.25 36.84 37.25 300 +0.60(+1.64%)
Apr 26, 2006 36.00 36.65 36.00 36.65 300 +0.94(+2.63%)
Apr 25, 2006 35.71 35.71 35.71 35.71 0 +0.00(+0.00%)
Apr 24, 2006 36.45 36.45 35.41 35.71 2,100 -0.74(-2.03%)
Apr 21, 2006 35.00 36.45 35.00 36.45 2,259 +0.46(+1.28%)
Apr 20, 2006 36.00 36.00 35.95 35.99 2,700 +0.05(+0.14%)
Apr 19, 2006 33.12 35.94 33.12 35.94 1,600 +0.49(+1.38%)
Apr 18, 2006 32.43 35.45 32.43 35.45 3,201 -0.58(-1.61%)
Apr 17, 2006 36.03 36.03 36.03 36.03 210 +1.53(+4.43%)
Apr 13, 2006 33.39 34.50 33.31 34.50 2,558 +0.43(+1.26%)
Apr 12, 2006 34.07 34.07 34.07 34.07 0 +0.00(+0.00%)
Apr 11, 2006 33.00 34.07 33.00 34.07 334 -0.83(-2.38%)
Apr 10, 2006 34.75 34.90 34.70 34.90 2,100 +0.54(+1.57%)
Apr 07, 2006 34.26 34.90 34.10 34.36 1,900 -1.15(-3.24%)
Apr 06, 2006 34.11 36.45 34.11 35.51 2,200 -2.49(-6.55%)
Apr 05, 2006 38.00 38.00 38.00 38.00 134 +0.71(+1.90%)
Apr 04, 2006 37.29 37.29 37.29 37.29 100 -0.02(-0.05%)
Apr 03, 2006 37.31 37.31 37.31 37.31 0 +0.00(+0.00%)
Mar 31, 2006 37.31 37.31 37.31 37.31 0 +0.00(+0.00%)
Mar 30, 2006 37.31 37.31 37.31 37.31 0 +0.00(+0.00%)
Mar 29, 2006 37.22 37.90 37.22 37.31 300 +1.03(+2.82%)
Mar 28, 2006 36.28 36.28 36.28 36.28 0 +0.00(+0.00%)
Mar 27, 2006 36.28 36.28 36.28 36.28 200 -1.65(-4.34%)
Mar 24, 2006 37.93 37.93 37.93 37.93 0 +0.00(+0.00%)
Mar 21, 2006 37.93 37.93 37.93 37.93 0 +0.00(+0.00%)
Mar 20, 2006 37.93 37.93 37.93 37.93 0 +0.00(+0.00%)
Mar 17, 2006 37.93 37.93 37.93 37.93 0 +0.00(+0.00%)
Mar 16, 2006 37.93 37.93 37.93 37.93 0 +0.00(+0.00%)
Mar 15, 2006 37.93 37.93 37.93 37.93 0 +0.00(+0.00%)
Mar 14, 2006 37.93 37.93 37.93 37.93 0 +0.00(+0.00%)
Mar 13, 2006 37.93 37.93 37.93 37.93 500 +1.69(+4.66%)
Mar 10, 2006 36.24 36.24 36.24 36.24 100 -0.06(-0.17%)
Mar 09, 2006 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Mar 08, 2006 35.77 36.30 35.77 36.30 235 -0.40(-1.09%)
Mar 07, 2006 39.25 41.00 36.45 36.70 3,347 -0.46(-1.24%)
Mar 06, 2006 37.93 37.93 37.00 37.16 300 -0.74(-1.95%)
Mar 03, 2006 37.90 37.90 37.90 37.90 200 +1.15(+3.13%)
Mar 02, 2006 36.00 36.75 36.00 36.75 1,100 -0.75(-2.00%)
Mar 01, 2006 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Feb 28, 2006 37.50 37.50 37.50 37.50 860 +0.25(+0.67%)
Feb 27, 2006 37.25 37.25 37.25 37.25 1,000 +0.26(+0.70%)
Feb 24, 2006 36.99 37.05 36.98 36.99 500 +0.74(+2.04%)
Feb 23, 2006 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Feb 22, 2006 35.00 36.25 35.00 36.25 400 -0.54(-1.47%)
Feb 21, 2006 36.79 36.79 36.79 36.79 135 -0.46(-1.23%)
Feb 17, 2006 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Feb 15, 2006 36.50 37.60 36.50 37.25 3,300 +0.65(+1.78%)
Feb 14, 2006 34.09 37.39 34.09 36.60 1,486 +1.55(+4.42%)
Feb 13, 2006 35.00 36.00 35.00 35.05 2,167 -0.75(-2.09%)
Feb 10, 2006 35.03 36.00 35.00 35.80 500 +0.29(+0.82%)
Feb 09, 2006 35.51 35.51 35.51 35.51 0 +0.00(+0.00%)
Feb 08, 2006 35.00 35.51 35.00 35.51 700 -1.24(-3.37%)
Feb 07, 2006 36.75 36.75 36.75 36.75 0 +0.00(+0.00%)
Feb 06, 2006 35.00 37.89 35.00 36.75 1,600 -0.17(-0.46%)
Feb 03, 2006 36.92 36.92 36.92 36.92 0 +0.00(+0.00%)
Feb 02, 2006 35.92 36.92 35.92 36.92 400 +1.22(+3.42%)
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.