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 30, 2018 13.00 13.75 12.64 13.75 8,354 +0.65(+4.95%)
Apr 27, 2018 13.27 13.27 13.00 13.10 1,172 +0.10(+0.77%)
Apr 26, 2018 13.20 13.95 13.00 13.00 9,425 -0.20(-1.52%)
Apr 25, 2018 13.04 13.20 13.04 13.20 630 +0.20(+1.54%)
Apr 24, 2018 12.90 13.20 12.90 13.00 8,266 +0.35(+2.77%)
Apr 23, 2018 12.75 12.96 12.60 12.65 10,681 +0.25(+2.03%)
Apr 20, 2018 12.99 12.99 12.35 12.40 5,903 +0.18(+1.46%)
Apr 19, 2018 12.06 13.11 11.92 12.22 5,700 -0.08(-0.65%)
Apr 18, 2018 11.80 12.30 11.62 12.30 7,620 +0.82(+7.14%)
Apr 17, 2018 11.74 12.02 11.48 11.48 5,315 -0.17(-1.46%)
Apr 16, 2018 11.70 11.70 11.16 11.65 4,261 +0.91(+8.43%)
Apr 13, 2018 11.50 11.65 10.74 10.74 1,551 -0.61(-5.34%)
Apr 12, 2018 11.70 11.70 11.04 11.35 2,133 -0.34(-2.91%)
Apr 11, 2018 11.24 11.69 10.95 11.69 13,271 +0.89(+8.24%)
Apr 10, 2018 10.73 11.00 10.11 10.80 9,992 +0.07(+0.65%)
Apr 09, 2018 10.30 10.73 10.30 10.73 1,511 -0.05(-0.48%)
Apr 05, 2018 10.78 10.78 10.78 59 +0.18(+1.72%)
Apr 04, 2018 10.70 10.80 10.47 10.60 7,082 -0.39(-3.55%)
Apr 03, 2018 10.21 10.99 10.21 10.99 4,674 +0.81(+7.96%)
Mar 29, 2018 10.18 10.18 10.18 63 -0.07(-0.68%)
Mar 23, 2018 10.25 10.25 10.25 0 -0.25(-2.38%)
Mar 22, 2018 10.50 10.50 10.50 10.50 286 +0.25(+2.44%)
Mar 20, 2018 10.25 10.25 10.25 0 -0.40(-3.76%)
Mar 14, 2018 10.65 10.65 10.65 139 +0.00(+0.00%)
Mar 13, 2018 10.70 10.70 10.65 10.65 500 +0.30(+2.90%)
Mar 12, 2018 10.34 10.35 10.31 10.35 1,523 +0.00(+0.00%)
Mar 05, 2018 10.35 10.35 10.35 0 -0.08(-0.77%)
Mar 02, 2018 10.60 10.60 10.43 10.43 1,524 +0.24(+2.36%)
Mar 01, 2018 10.30 11.00 10.19 10.19 1,579 -0.16(-1.55%)
Feb 28, 2018 10.99 10.99 10.30 10.35 883 +0.30(+2.99%)
Feb 27, 2018 11.11 11.11 9.920 10.05 2,185 -1.35(-11.88%)
Feb 23, 2018 11.40 11.40 11.40 8 +0.11(+1.01%)
Feb 22, 2018 11.30 11.30 11.29 11.29 1,619 +0.10(+0.90%)
Feb 21, 2018 11.19 11.19 11.19 11.19 106 -0.09(-0.80%)
Feb 15, 2018 11.28 11.28 11.28 0 -0.02(-0.18%)
Feb 13, 2018 11.30 11.30 11.30 0 +0.05(+0.44%)
Feb 12, 2018 11.55 11.55 11.25 11.25 1,035 -0.21(-1.79%)
Feb 09, 2018 11.75 11.75 11.45 11.46 1,110 -0.29(-2.51%)
Feb 08, 2018 12.40 12.40 11.75 11.75 552 -0.59(-4.79%)
Feb 06, 2018 12.34 12.34 12.34 16 +0.38(+3.19%)
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.