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 29, 2009 14.32 15.93 13.75 15.79 50,360 +1.58(+11.12%)
May 28, 2009 13.84 14.40 13.40 14.21 22,346 +0.57(+4.18%)
May 27, 2009 14.74 15.07 13.59 13.64 34,444 -1.29(-8.64%)
May 26, 2009 12.75 15.01 11.93 14.93 61,175 +1.98(+15.29%)
May 22, 2009 13.33 13.84 12.95 12.95 13,363 -0.30(-2.26%)
May 21, 2009 13.35 13.57 12.83 13.25 26,769 -0.39(-2.86%)
May 20, 2009 12.48 13.95 12.48 13.64 54,075 +1.34(+10.89%)
May 19, 2009 11.81 12.56 11.25 12.30 26,678 +0.17(+1.40%)
May 18, 2009 11.22 12.13 11.22 12.13 46,567 +1.15(+10.47%)
May 15, 2009 12.22 12.33 10.59 10.98 42,586 -1.08(-8.96%)
May 14, 2009 11.86 12.94 11.07 12.06 109,442 +0.31(+2.64%)
May 13, 2009 12.75 12.82 11.23 11.75 76,920 -1.10(-8.56%)
May 12, 2009 14.82 14.82 12.78 12.85 67,753 -1.90(-12.88%)
May 11, 2009 14.25 14.96 13.84 14.75 22,310 +0.52(+3.65%)
May 08, 2009 13.44 14.37 13.00 14.23 30,569 +1.01(+7.64%)
May 07, 2009 13.10 13.90 12.82 13.22 34,111 +0.36(+2.80%)
May 06, 2009 13.24 14.09 12.32 12.86 48,096 -0.24(-1.83%)
May 05, 2009 12.72 13.40 12.56 13.10 63,787 +0.31(+2.46%)
May 04, 2009 11.94 12.88 11.85 12.79 77,467 +0.95(+7.98%)
May 01, 2009 11.52 11.95 11.25 11.84 43,927 +0.52(+4.59%)
Apr 30, 2009 11.50 12.00 11.32 11.32 42,360 -0.63(-5.27%)
Apr 29, 2009 11.50 12.00 11.30 11.95 18,749 +0.57(+5.01%)
Apr 28, 2009 11.23 11.99 11.23 11.38 32,660 +0.12(+1.07%)
Apr 27, 2009 11.21 11.68 10.65 11.26 71,059 -0.17(-1.49%)
Apr 24, 2009 11.52 11.72 10.85 11.43 33,370 +0.01(+0.09%)
Apr 23, 2009 11.67 11.96 11.04 11.42 52,777 -0.25(-2.14%)
Apr 22, 2009 11.43 12.03 11.28 11.67 37,076 -0.02(-0.17%)
Apr 21, 2009 11.01 11.97 10.69 11.69 21,770 +0.59(+5.32%)
Apr 20, 2009 11.63 11.63 10.90 11.10 30,414 -0.89(-7.42%)
Apr 17, 2009 11.95 12.06 11.44 11.99 27,894 +0.13(+1.10%)
Apr 16, 2009 11.80 12.00 11.50 11.86 29,371 +0.23(+1.98%)
Apr 15, 2009 11.20 11.84 11.20 11.63 18,782 +0.46(+4.12%)
Apr 14, 2009 11.77 12.27 11.17 11.17 15,547 -0.87(-7.23%)
Apr 13, 2009 12.12 12.57 11.29 12.04 14,890 -0.30(-2.43%)
Apr 09, 2009 11.57 12.85 11.49 12.34 45,562 +1.04(+9.20%)
Apr 08, 2009 10.82 11.30 10.75 11.30 12,579 +0.55(+5.12%)
Apr 07, 2009 10.69 11.70 10.02 10.75 24,506 -0.16(-1.47%)
Apr 06, 2009 11.31 11.57 10.34 10.91 69,328 -0.62(-5.38%)
Apr 03, 2009 11.30 11.53 10.81 11.53 26,351 +0.16(+1.41%)
Apr 02, 2009 10.41 11.51 9.510 11.37 74,096 +1.18(+11.58%)
Apr 01, 2009 9.790 11.01 9.120 10.19 26,265 +0.21(+2.10%)
Mar 31, 2009 9.990 10.85 9.014 9.980 70,018 +0.17(+1.73%)
Mar 30, 2009 11.53 11.53 9.210 9.810 70,801 -3.64(-27.06%)
Mar 26, 2009 12.37 13.70 12.15 13.45 36,800 +1.26(+10.34%)
Mar 25, 2009 11.54 12.52 11.40 12.19 26,431 +0.75(+6.56%)
Mar 24, 2009 13.01 13.28 11.40 11.44 34,689 -1.81(-13.66%)
Mar 23, 2009 12.79 13.37 11.65 13.25 49,410 +1.92(+16.95%)
Mar 20, 2009 12.13 13.05 11.26 11.33 69,845 -0.63(-5.27%)
Mar 19, 2009 11.90 12.18 11.54 11.96 67,806 +0.29(+2.49%)
Mar 18, 2009 10.98 11.75 10.42 11.67 66,676 +0.62(+5.61%)
Mar 17, 2009 9.170 11.20 9.170 11.05 47,871 +1.86(+20.24%)
Mar 16, 2009 8.980 9.810 8.940 9.190 36,447 +0.34(+3.84%)
Mar 13, 2009 9.020 9.230 8.500 8.850 17,493 -0.14(-1.56%)
Mar 12, 2009 7.940 9.090 7.850 8.990 31,840 +1.03(+12.94%)
Mar 11, 2009 8.550 8.890 7.950 7.960 13,430 -0.55(-6.46%)
Mar 10, 2009 7.820 8.890 7.820 8.510 28,207 +0.94(+12.42%)
Mar 09, 2009 8.360 8.680 7.530 7.570 13,673 -0.92(-10.84%)
Mar 06, 2009 7.470 8.640 7.470 8.490 46,967 +1.15(+15.67%)
Mar 05, 2009 8.440 8.610 7.340 7.340 30,512 -1.32(-15.24%)
Mar 04, 2009 7.450 8.800 7.428 8.660 71,119 +0.56(+6.91%)
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.