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 31, 2018 11.46 11.55 11.38 11.40 76,019 -0.05(-0.44%)
May 30, 2018 11.45 11.61 11.37 11.45 50,757 +0.00(+0.00%)
May 29, 2018 11.92 12.11 11.37 11.45 53,847 -0.60(-4.98%)
May 25, 2018 12.05 12.05 12.05 0 -0.36(-2.90%)
May 24, 2018 12.43 12.57 12.31 12.41 19,864 -0.10(-0.80%)
May 23, 2018 12.25 12.79 12.25 12.51 20,083 +0.27(+2.21%)
May 22, 2018 12.65 12.75 12.20 12.24 16,540 -0.37(-2.93%)
May 21, 2018 12.72 12.91 12.44 12.61 14,902 -0.11(-0.86%)
May 18, 2018 12.85 12.98 12.61 12.72 23,755 -0.07(-0.55%)
May 17, 2018 12.37 12.81 12.37 12.79 40,237 +0.41(+3.31%)
May 16, 2018 12.25 12.81 12.25 12.38 28,117 +0.14(+1.14%)
May 15, 2018 12.52 12.52 12.13 12.24 25,282 -0.30(-2.39%)
May 14, 2018 12.64 13.06 12.51 12.54 9,595 -0.11(-0.87%)
May 11, 2018 12.85 12.85 12.55 12.65 21,872 -0.17(-1.33%)
May 10, 2018 12.89 12.89 12.51 12.82 11,691 +0.01(+0.08%)
May 09, 2018 12.93 12.93 12.71 12.81 25,038 -0.08(-0.62%)
May 08, 2018 13.18 13.25 12.65 12.89 24,193 -0.28(-2.13%)
May 07, 2018 12.91 13.39 12.33 13.17 91,144 +0.03(+0.23%)
May 04, 2018 12.71 13.20 12.45 13.14 30,709 +0.42(+3.30%)
May 03, 2018 12.63 12.81 12.61 12.72 6,770 -0.08(-0.63%)
May 02, 2018 12.47 12.84 12.45 12.80 22,223 +0.26(+2.07%)
May 01, 2018 12.54 12.57 12.43 12.54 16,326 +0.01(+0.08%)
Apr 30, 2018 12.56 12.64 12.39 12.53 34,284 +0.08(+0.64%)
Apr 27, 2018 12.55 12.55 12.27 12.45 41,491 +0.01(+0.08%)
Apr 26, 2018 12.35 12.50 12.34 12.44 42,310 +0.06(+0.48%)
Apr 25, 2018 11.94 12.45 11.86 12.38 74,142 +0.40(+3.34%)
Apr 24, 2018 11.52 12.22 11.52 11.98 72,947 +0.47(+4.08%)
Apr 23, 2018 11.78 11.85 11.42 11.51 69,966 -0.26(-2.21%)
Apr 20, 2018 11.20 11.83 11.20 11.77 21,316 +0.54(+4.81%)
Apr 19, 2018 11.22 11.30 11.20 11.23 35,258 +0.06(+0.54%)
Apr 18, 2018 10.72 11.29 10.68 11.17 179,107 +0.45(+4.20%)
Apr 17, 2018 10.74 10.85 10.67 10.72 31,369 +0.03(+0.28%)
Apr 16, 2018 10.49 10.78 10.49 10.69 20,947 +0.36(+3.48%)
Apr 13, 2018 10.65 10.65 10.23 10.33 17,955 -0.29(-2.73%)
Apr 12, 2018 10.60 10.70 10.13 10.62 37,154 +0.00(+0.00%)
Apr 11, 2018 10.37 10.66 10.36 10.62 32,426 +0.24(+2.31%)
Apr 10, 2018 10.37 10.54 10.27 10.38 57,841 +0.11(+1.07%)
Apr 09, 2018 10.40 10.42 10.18 10.27 20,479 -0.05(-0.48%)
Apr 06, 2018 10.22 10.40 10.08 10.32 41,486 +0.05(+0.49%)
Apr 05, 2018 10.01 10.46 10.01 10.27 42,878 +0.31(+3.11%)
Apr 04, 2018 9.720 10.13 9.720 9.960 27,754 +0.20(+2.05%)
Apr 03, 2018 10.07 10.07 9.680 9.760 53,170 -0.19(-1.91%)
Apr 02, 2018 10.25 10.25 9.860 9.950 21,031 -0.29(-2.83%)
Mar 29, 2018 10.24 10.24 10.24 0 +0.62(+6.44%)
Mar 28, 2018 9.850 9.900 9.600 9.620 19,431 -0.20(-2.04%)
Mar 27, 2018 10.23 10.42 9.800 9.820 25,187 -0.41(-4.01%)
Mar 26, 2018 10.07 10.30 10.00 10.23 14,950 +0.25(+2.51%)
Mar 23, 2018 9.960 10.16 9.930 9.980 22,851 +0.07(+0.71%)
Mar 22, 2018 9.960 10.09 9.900 9.910 14,057 -0.09(-0.90%)
Mar 21, 2018 10.33 10.33 9.910 10.00 24,102 -0.26(-2.53%)
Mar 20, 2018 10.29 10.47 10.25 10.26 5,563 -0.13(-1.25%)
Mar 19, 2018 10.20 10.46 10.11 10.39 11,067 +0.07(+0.68%)
Mar 16, 2018 10.19 10.45 10.19 10.32 79,142 +0.10(+0.98%)
Mar 15, 2018 10.15 10.31 10.01 10.22 27,632 -0.07(-0.68%)
Mar 14, 2018 10.16 10.50 10.16 10.29 14,265 -0.16(-1.53%)
Mar 13, 2018 10.00 10.50 10.00 10.45 27,124 +0.20(+1.95%)
Mar 12, 2018 10.22 10.44 10.12 10.25 38,181 -0.21(-2.01%)
Mar 09, 2018 10.47 10.68 10.28 10.46 10,783 +0.11(+1.06%)
Mar 08, 2018 10.43 10.78 10.35 10.35 7,362 -0.30(-2.82%)
Mar 07, 2018 10.27 10.79 10.27 10.65 36,024 +0.30(+2.90%)
Mar 06, 2018 10.21 10.37 9.960 10.35 126,790 +0.22(+2.17%)
Mar 05, 2018 10.06 10.40 10.06 10.13 12,980 +0.01(+0.10%)
Mar 02, 2018 10.01 10.30 9.780 10.12 22,679 +0.02(+0.20%)
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.