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 (%)
May 24, 2011 19.60 20.02 19.60 19.88 32,226 +0.49(+2.53%)
May 23, 2011 19.19 19.75 19.00 19.39 28,361 -0.48(-2.42%)
May 20, 2011 19.73 20.03 19.73 19.87 33,368 -0.02(-0.10%)
May 19, 2011 19.93 20.04 19.75 19.89 49,395 +0.12(+0.61%)
May 18, 2011 19.31 19.77 19.28 19.77 15,791 +0.50(+2.59%)
May 17, 2011 19.54 19.54 18.86 19.27 13,226 -0.45(-2.28%)
May 16, 2011 20.00 20.01 18.96 19.72 38,838 -0.41(-2.04%)
May 13, 2011 20.55 20.79 20.01 20.13 29,072 -0.48(-2.33%)
May 12, 2011 19.93 20.62 19.93 20.61 17,098 +0.51(+2.54%)
May 11, 2011 20.54 20.54 19.66 20.10 33,414 -0.61(-2.95%)
May 10, 2011 20.76 20.76 20.31 20.71 17,237 +0.01(+0.05%)
May 09, 2011 19.40 20.81 19.40 20.70 18,150 +1.30(+6.70%)
May 06, 2011 19.73 20.33 19.29 19.40 16,332 -0.11(-0.56%)
May 05, 2011 19.35 19.77 18.98 19.51 30,963 -0.28(-1.41%)
May 04, 2011 20.00 20.00 19.31 19.79 38,636 -0.22(-1.10%)
May 03, 2011 20.96 21.01 19.71 20.01 15,973 -0.95(-4.53%)
May 02, 2011 21.16 22.42 20.96 20.96 11,226 -1.42(-6.34%)
Apr 29, 2011 22.42 22.50 22.00 22.38 12,005 -0.06(-0.27%)
Apr 28, 2011 22.55 22.55 22.03 22.44 7,191 +0.01(+0.04%)
Apr 27, 2011 23.11 23.11 22.31 22.43 10,788 -0.67(-2.90%)
Apr 26, 2011 22.61 23.15 22.61 23.10 18,454 +0.29(+1.27%)
Apr 25, 2011 22.38 22.85 22.18 22.81 6,848 +0.33(+1.47%)
Apr 21, 2011 22.65 22.87 22.30 22.48 8,555 +0.05(+0.22%)
Apr 20, 2011 22.72 22.74 22.17 22.43 16,462 +0.22(+0.99%)
Apr 19, 2011 22.30 22.32 22.08 22.21 23,863 +0.07(+0.32%)
Apr 18, 2011 21.86 22.25 21.86 22.14 13,409 -0.19(-0.85%)
Apr 15, 2011 22.13 22.43 22.13 22.33 21,679 +0.10(+0.45%)
Apr 14, 2011 21.47 22.33 21.46 22.23 10,893 +0.49(+2.25%)
Apr 13, 2011 22.23 22.23 20.82 21.74 32,083 -0.20(-0.91%)
Apr 12, 2011 22.64 22.64 21.94 21.94 14,373 -0.93(-4.07%)
Apr 11, 2011 22.75 23.09 22.75 22.87 41,851 +0.16(+0.70%)
Apr 08, 2011 23.08 23.20 22.67 22.71 28,405 -0.14(-0.61%)
Apr 07, 2011 22.77 23.07 22.30 22.85 38,491 +0.11(+0.48%)
Apr 06, 2011 22.70 22.86 22.59 22.74 10,869 +0.09(+0.40%)
Apr 05, 2011 22.48 22.82 22.29 22.65 22,401 +0.05(+0.22%)
Apr 04, 2011 22.35 22.76 22.16 22.60 26,850 +0.41(+1.85%)
Apr 01, 2011 22.26 22.46 22.09 22.19 12,598 +0.07(+0.32%)
Mar 31, 2011 22.05 22.19 22.00 22.12 42,876 -0.11(-0.49%)
Mar 30, 2011 22.23 22.24 21.79 22.23 24,742 +0.62(+2.87%)
Mar 29, 2011 21.81 21.81 21.48 21.61 8,837 -0.12(-0.55%)
Mar 28, 2011 21.86 22.09 21.71 21.73 10,482 +0.08(+0.37%)
Mar 25, 2011 22.25 22.36 21.63 21.65 21,238 -0.45(-2.04%)
Mar 24, 2011 22.00 22.15 22.00 22.10 14,529 +0.18(+0.82%)
Mar 23, 2011 22.06 22.10 21.63 21.92 21,971 -0.17(-0.77%)
Mar 22, 2011 22.14 22.16 22.03 22.09 13,044 -0.02(-0.09%)
Mar 21, 2011 22.02 22.14 21.88 22.11 55,398 +0.30(+1.38%)
Mar 18, 2011 21.88 22.00 21.50 21.81 74,274 +0.11(+0.51%)
Mar 17, 2011 21.01 21.87 21.01 21.70 66,511 +1.85(+9.32%)
Mar 16, 2011 19.65 20.00 19.35 19.85 36,218 +0.08(+0.40%)
Mar 15, 2011 19.06 20.11 19.06 19.77 21,726 -0.09(-0.45%)
Mar 14, 2011 19.07 19.99 19.06 19.86 12,321 +0.44(+2.27%)
Mar 11, 2011 19.67 19.89 19.35 19.42 24,668 -0.30(-1.52%)
Mar 10, 2011 20.61 20.68 19.50 19.72 28,540 -1.32(-6.27%)
Mar 09, 2011 20.54 21.10 20.50 21.04 4,818 +0.42(+2.04%)
Mar 08, 2011 19.60 20.89 19.12 20.62 21,503 +0.99(+5.04%)
Mar 07, 2011 20.38 20.53 19.29 19.63 14,580 -0.55(-2.73%)
Mar 04, 2011 21.08 21.08 20.04 20.18 10,442 -0.90(-4.27%)
Mar 03, 2011 20.26 21.21 20.17 21.08 19,167 +1.06(+5.29%)
Mar 02, 2011 19.96 20.64 19.70 20.02 44,385 +0.00(+0.00%)
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.