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 25, 2012 23.68 24.58 24.58 24.58 4,800 +1.00(+4.24%)
Apr 24, 2012 22.90 23.58 22.90 23.58 1,200 +0.00(+0.00%)
Apr 20, 2012 22.39 23.58 23.58 23.58 100 +1.63(+7.43%)
Apr 19, 2012 21.80 21.95 21.80 21.95 1,300 -0.52(-2.31%)
Apr 18, 2012 22.47 22.47 22.47 22.47 100 -1.53(-6.38%)
Apr 17, 2012 22.38 24.00 22.38 24.00 500 +1.50(+6.67%)
Apr 13, 2012 23.05 22.50 22.50 22.50 3,900 -0.21(-0.92%)
Apr 12, 2012 22.71 22.71 22.71 22.71 100 +0.33(+1.48%)
Apr 11, 2012 22.40 22.53 21.51 22.38 2,700 +0.51(+2.33%)
Apr 09, 2012 21.87 21.87 21.87 21.87 100 -0.80(-3.53%)
Apr 05, 2012 21.92 22.67 21.92 22.67 7,700 +0.79(+3.61%)
Apr 04, 2012 22.63 22.63 21.71 21.88 6,496 -1.02(-4.45%)
Apr 03, 2012 23.00 23.20 22.90 22.90 1,555 -0.25(-1.08%)
Apr 02, 2012 22.13 23.15 22.13 23.15 1,200 +0.79(+3.53%)
Mar 30, 2012 22.16 22.67 22.05 22.36 6,930 -0.78(-3.37%)
Mar 26, 2012 21.75 23.14 23.14 23.14 2,900 +1.48(+6.83%)
Mar 23, 2012 21.40 21.66 21.31 21.66 1,700 +0.26(+1.21%)
Mar 22, 2012 21.30 21.40 21.09 21.40 2,595 -1.08(-4.80%)
Mar 19, 2012 22.15 22.48 22.48 22.48 6,400 +0.37(+1.67%)
Mar 16, 2012 22.55 22.55 22.11 22.11 500 -1.05(-4.53%)
Mar 14, 2012 23.33 23.16 23.16 23.16 2,000 -0.14(-0.60%)
Mar 13, 2012 22.68 23.30 22.68 23.30 300 +1.88(+8.78%)
Mar 09, 2012 21.42 21.42 21.42 21.42 0 -0.18(-0.83%)
Mar 08, 2012 21.60 21.60 21.60 21.60 100 +0.75(+3.60%)
Mar 07, 2012 20.85 20.85 20.85 20.85 132 -1.13(-5.14%)
Mar 05, 2012 21.84 21.98 21.98 21.98 1,000 +0.01(+0.05%)
Mar 02, 2012 21.97 22.43 21.97 21.97 400 +0.06(+0.27%)
Mar 01, 2012 21.91 21.91 21.91 21.91 100 +0.37(+1.72%)
Feb 29, 2012 22.75 22.75 21.35 21.54 5,907 -1.28(-5.61%)
Feb 28, 2012 22.90 22.90 22.82 22.82 1,100 -0.08(-0.35%)
Feb 27, 2012 22.91 23.09 22.90 22.90 8,051 +0.10(+0.44%)
Feb 23, 2012 22.80 22.80 22.80 22.80 0 -1.37(-5.67%)
Feb 21, 2012 24.17 24.17 24.17 24.17 0 +0.67(+2.85%)
Feb 16, 2012 23.23 23.50 23.50 23.50 1,200 +1.78(+8.20%)
Feb 15, 2012 22.36 22.36 21.72 21.72 1,300 -1.99(-8.39%)
Feb 09, 2012 23.67 23.71 23.71 23.71 1,900 -0.29(-1.22%)
Feb 08, 2012 24.00 24.02 24.00 24.00 4,400 -0.18(-0.73%)
Feb 07, 2012 24.40 24.62 24.18 24.18 960 -0.15(-0.62%)
Feb 06, 2012 24.19 24.33 24.19 24.33 635 +0.08(+0.33%)
Feb 03, 2012 24.00 24.50 24.00 24.25 4,300 +0.25(+1.04%)
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.