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 (%)
Jan 31, 2019 3.560 4.100 3.560 4.100 31,422 +0.42(+11.41%)
Jan 30, 2019 3.250 3.760 3.240 3.680 20,133 +0.43(+13.23%)
Jan 29, 2019 3.390 3.390 3.163 3.250 14,780 -0.13(-3.85%)
Jan 28, 2019 3.160 3.380 3.080 3.380 38,306 +0.21(+6.62%)
Jan 25, 2019 3.480 4.000 3.030 3.170 133,900 +0.49(+18.28%)
Jan 24, 2019 2.700 2.960 2.680 2.680 21,482 -0.04(-1.47%)
Jan 23, 2019 2.840 2.840 2.680 2.720 5,662 -0.13(-4.56%)
Jan 22, 2019 2.930 2.930 2.840 2.850 5,101 +0.02(+0.88%)
Jan 18, 2019 2.610 2.974 2.610 2.825 23,600 +0.27(+10.44%)
Jan 17, 2019 2.600 2.600 2.558 2.558 1,658 -0.09(-3.48%)
Jan 16, 2019 2.876 2.876 2.500 2.650 15,791 -0.25(-8.62%)
Jan 15, 2019 2.853 2.916 2.800 2.900 7,964 +0.06(+2.11%)
Jan 14, 2019 3.000 3.000 2.800 2.840 8,282 -0.10(-3.40%)
Jan 11, 2019 3.220 3.220 2.850 2.940 16,700 -0.14(-4.55%)
Jan 10, 2019 3.340 3.340 2.940 3.080 27,580 -0.27(-8.06%)
Jan 09, 2019 3.220 3.480 2.851 3.350 112,135 +0.09(+2.76%)
Jan 08, 2019 3.000 3.260 2.866 3.260 21,427 +0.56(+20.74%)
Jan 07, 2019 2.800 3.100 2.700 2.700 19,636 -0.15(-5.26%)
Jan 04, 2019 2.440 3.050 2.390 2.850 30,100 +0.41(+16.84%)
Jan 03, 2019 2.393 2.480 2.350 2.439 4,610 +0.08(+3.36%)
Jan 02, 2019 2.370 2.500 2.300 2.360 18,228 +0.11(+4.89%)
Dec 31, 2018 2.710 2.830 2.250 2.250 26,600 -0.36(-13.79%)
Dec 28, 2018 3.240 3.240 2.600 2.610 23,400 +0.11(+4.40%)
Dec 27, 2018 2.560 2.727 2.500 2.500 11,202 -0.08(-3.10%)
Dec 26, 2018 2.900 2.980 2.540 2.580 26,003 -0.17(-6.18%)
Dec 24, 2018 2.800 2.840 2.500 2.750 11,800 -0.05(-1.79%)
Dec 21, 2018 3.500 3.500 2.760 2.800 12,000 -0.14(-4.76%)
Dec 20, 2018 3.070 3.175 2.890 2.940 13,783 -0.36(-10.91%)
Dec 19, 2018 3.310 3.310 3.025 3.300 16,669 +0.10(+3.12%)
Dec 18, 2018 3.870 3.870 3.200 3.200 7,768 +0.02(+0.63%)
Dec 17, 2018 3.470 3.650 3.160 3.180 5,274 -0.31(-8.98%)
Dec 14, 2018 4.000 4.000 3.475 3.494 15,800 -0.50(-12.43%)
Dec 13, 2018 3.850 4.000 3.850 3.990 5,926 +0.17(+4.45%)
Dec 12, 2018 4.150 4.150 3.800 3.820 15,825 -0.06(-1.55%)
Dec 11, 2018 3.800 4.120 3.750 3.880 11,952 +0.19(+5.21%)
Dec 10, 2018 4.020 4.020 3.640 3.688 6,705 -0.47(-11.35%)
Dec 07, 2018 4.200 4.200 3.990 4.160 700 +0.16(+4.00%)
Dec 06, 2018 4.000 4.225 4.000 4.000 20,676 +0.00(+0.00%)
Dec 04, 2018 4.400 4.400 3.850 4.000 4,000 -0.09(-2.20%)
Dec 03, 2018 4.330 4.450 4.010 4.090 13,234 -0.06(-1.45%)
Nov 30, 2018 4.300 4.400 4.150 4.150 6,400 -0.20(-4.60%)
Nov 29, 2018 4.400 4.400 4.300 4.350 2,198 -0.05(-1.14%)
Nov 28, 2018 4.500 4.500 4.300 4.400 5,754 -0.08(-1.79%)
Nov 27, 2018 4.500 4.500 4.430 4.480 2,841 +0.00(+0.04%)
Nov 26, 2018 4.750 4.750 4.478 4.478 29,904 -0.22(-4.72%)
Nov 23, 2018 4.620 4.700 4.620 4.700 900 +0.43(+10.07%)
Nov 21, 2018 4.270 4.270 4.270 0 -0.29(-6.36%)
Nov 20, 2018 4.710 4.710 4.320 4.560 13,962 -0.15(-3.18%)
Nov 19, 2018 4.750 4.790 4.710 4.710 1,256 -0.07(-1.46%)
Nov 16, 2018 4.980 4.980 4.580 4.780 8,400 -0.06(-1.24%)
Nov 15, 2018 4.740 5.485 4.650 4.840 85,678 +0.18(+3.86%)
Nov 14, 2018 5.410 5.800 4.110 4.660 30,692 -0.60(-11.42%)
Nov 13, 2018 6.600 6.600 4.980 5.261 21,433 -1.33(-20.17%)
Nov 12, 2018 8.500 8.500 6.490 6.590 18,458 -2.13(-24.43%)
Nov 09, 2018 7.750 8.720 7.250 8.720 7,400 +0.87(+11.08%)
Nov 08, 2018 8.130 8.252 7.800 7.850 4,330 -0.36(-4.38%)
Nov 07, 2018 7.940 8.300 7.719 8.210 16,119 +0.44(+5.59%)
Nov 06, 2018 8.000 8.107 7.750 7.775 11,120 -0.12(-1.58%)
Nov 05, 2018 8.100 8.490 7.860 7.900 27,701 -0.55(-6.51%)
Nov 02, 2018 8.500 8.675 8.300 8.450 5,300 +0.49(+6.16%)
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.