Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHI Inc Non-Voting (NQ: PHIIK )

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 (%)
Aug 31, 2017 11.05 11.09 10.90 10.99 28,661 -0.05(-0.45%)
Aug 30, 2017 10.80 11.23 10.80 11.04 14,143 -0.18(-1.60%)
Aug 29, 2017 11.23 11.40 11.15 11.22 10,006 -0.07(-0.62%)
Aug 28, 2017 11.20 11.55 11.03 11.29 8,774 +0.13(+1.16%)
Aug 25, 2017 11.11 11.23 10.80 11.16 14,291 +0.10(+0.90%)
Aug 24, 2017 11.15 11.15 11.00 11.06 18,878 -0.08(-0.72%)
Aug 23, 2017 10.97 11.24 10.90 11.14 14,973 +0.10(+0.91%)
Aug 22, 2017 11.04 11.07 10.97 11.04 11,529 +0.07(+0.64%)
Aug 21, 2017 10.92 11.03 10.87 10.97 29,327 +0.01(+0.09%)
Aug 18, 2017 10.85 11.05 10.85 10.96 40,355 -0.04(-0.36%)
Aug 17, 2017 10.95 11.11 10.81 11.00 19,042 -0.04(-0.36%)
Aug 16, 2017 11.06 11.09 10.97 11.04 10,267 +0.01(+0.09%)
Aug 15, 2017 11.06 11.08 11.00 11.03 17,298 -0.12(-1.08%)
Aug 14, 2017 10.96 11.15 10.82 11.15 72,354 +0.16(+1.46%)
Aug 11, 2017 11.04 11.08 10.93 10.99 24,845 -0.03(-0.27%)
Aug 10, 2017 10.84 11.11 10.84 11.02 22,513 +0.12(+1.10%)
Aug 09, 2017 10.90 11.18 10.77 10.90 21,807 -0.03(-0.27%)
Aug 08, 2017 10.75 11.41 10.62 10.93 33,523 +0.18(+1.67%)
Aug 07, 2017 9.810 10.93 9.800 10.75 72,306 +1.19(+12.45%)
Aug 04, 2017 9.640 9.650 9.420 9.560 35,094 +0.01(+0.10%)
Aug 03, 2017 9.590 9.840 9.495 9.550 22,688 +0.01(+0.10%)
Aug 02, 2017 9.510 9.600 9.430 9.540 16,083 -0.05(-0.52%)
Aug 01, 2017 9.650 9.690 9.550 9.590 38,984 -0.11(-1.13%)
Jul 31, 2017 9.690 9.730 9.430 9.700 24,870 +0.05(+0.52%)
Jul 28, 2017 9.780 9.970 9.510 9.650 43,854 -0.03(-0.31%)
Jul 27, 2017 9.690 9.780 9.450 9.680 32,347 -0.03(-0.31%)
Jul 26, 2017 9.920 9.920 9.630 9.710 12,443 -0.16(-1.62%)
Jul 25, 2017 9.950 10.04 9.810 9.870 17,489 +0.16(+1.65%)
Jul 24, 2017 9.950 10.29 9.700 9.710 37,212 -0.09(-0.92%)
Jul 21, 2017 10.07 10.07 9.705 9.800 26,557 -0.18(-1.80%)
Jul 20, 2017 10.17 9.930 9.980 35,786 -0.19(-1.87%)
Jul 19, 2017 10.00 10.31 10.00 10.17 12,621 +0.14(+1.40%)
Jul 18, 2017 10.10 10.10 9.920 10.03 21,306 -0.09(-0.89%)
Jul 17, 2017 10.05 10.31 10.02 10.12 20,225 +0.02(+0.20%)
Jul 14, 2017 9.990 10.29 9.990 10.10 30,348 +0.10(+1.00%)
Jul 13, 2017 10.00 10.21 9.920 10.00 40,338 +0.09(+0.91%)
Jul 12, 2017 10.05 10.14 9.850 9.910 11,182 -0.09(-0.90%)
Jul 11, 2017 9.700 10.12 9.460 10.00 57,823 +0.38(+3.95%)
Jul 10, 2017 9.540 9.880 9.410 9.620 17,349 +0.02(+0.21%)
Jul 07, 2017 9.600 9.840 9.260 9.600 12,371 -0.08(-0.83%)
Jul 06, 2017 9.520 9.810 9.380 9.680 24,355 +0.12(+1.26%)
Jul 05, 2017 9.920 9.920 9.450 9.560 22,455 -0.40(-4.02%)
Jul 03, 2017 10.19 10.37 9.910 9.960 26,907 +0.20(+2.05%)
Jun 30, 2017 9.770 10.01 9.660 9.760 42,619 -0.01(-0.10%)
Jun 29, 2017 9.880 10.12 9.620 9.770 26,449 -0.05(-0.51%)
Jun 28, 2017 9.725 10.12 9.675 9.820 31,108 +0.17(+1.76%)
Jun 27, 2017 9.690 9.820 9.600 9.650 26,685 -0.03(-0.31%)
Jun 26, 2017 9.650 9.820 9.395 9.680 26,017 -0.01(-0.10%)
Jun 23, 2017 9.790 9.990 9.600 9.690 85,489 -0.11(-1.12%)
Jun 22, 2017 9.800 9.910 9.590 9.800 15,640 +0.07(+0.72%)
Jun 21, 2017 9.790 9.950 9.500 9.730 28,570 -0.12(-1.22%)
Jun 20, 2017 9.700 9.910 9.595 9.850 23,372 +0.05(+0.51%)
Jun 19, 2017 9.820 9.890 9.680 9.800 15,592 +0.01(+0.10%)
Jun 16, 2017 9.740 9.850 9.740 9.790 65,569 -0.13(-1.31%)
Jun 15, 2017 9.850 9.940 9.720 9.920 15,377 +0.08(+0.81%)
Jun 14, 2017 10.17 10.34 9.740 9.840 28,699 -0.36(-3.53%)
Jun 13, 2017 10.04 10.60 9.850 10.20 20,126 +0.17(+1.69%)
Jun 12, 2017 10.21 10.44 9.840 10.03 53,486 -0.08(-0.79%)
Jun 09, 2017 10.01 10.63 10.00 10.11 48,219 +0.08(+0.80%)
Jun 08, 2017 9.840 10.20 9.805 10.03 21,702 +0.24(+2.45%)
Jun 07, 2017 9.760 10.30 8.725 9.790 28,352 +0.05(+0.51%)
Jun 06, 2017 9.580 9.900 9.350 9.740 30,546 -0.01(-0.10%)
Jun 05, 2017 9.850 10.03 9.290 9.750 45,853 +0.05(+0.52%)
Jun 02, 2017 9.750 10.00 9.600 9.700 73,012 +0.09(+0.94%)
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.