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 (%)
Jul 31, 2013 35.51 35.51 35.50 35.50 0 -0.50(-1.39%)
Jul 29, 2013 36.00 36.00 36.00 36.00 100 +0.05(+0.14%)
Jul 26, 2013 35.95 35.95 35.95 35.95 0 +0.13(+0.36%)
Jul 23, 2013 36.00 35.82 35.82 35.82 700 -0.18(-0.49%)
Jul 22, 2013 36.00 36.00 35.72 36.00 0 +0.00(+0.00%)
Jul 19, 2013 36.00 36.00 36.00 36.00 0 +0.20(+0.56%)
Jul 18, 2013 35.75 35.80 35.66 35.80 0 +0.26(+0.73%)
Jul 17, 2013 35.75 35.75 35.54 35.54 400 -0.18(-0.50%)
Jul 16, 2013 35.69 35.72 35.69 35.72 0 -0.03(-0.08%)
Jul 15, 2013 35.60 35.75 35.33 35.75 0 +0.00(+0.00%)
Jul 12, 2013 35.75 35.75 35.75 35.75 0 +0.39(+1.10%)
Jul 11, 2013 35.60 35.75 35.36 35.36 0 +0.36(+1.03%)
Jul 09, 2013 35.21 35.00 35.00 35.00 1,700 +0.17(+0.49%)
Jul 08, 2013 35.15 35.75 34.11 34.83 0 -0.29(-0.83%)
Jul 05, 2013 34.07 35.54 34.07 35.12 0 +1.22(+3.60%)
Jul 03, 2013 33.90 33.90 33.90 33.90 0 -0.20(-0.59%)
Jul 02, 2013 34.90 34.93 33.74 34.10 0 -0.73(-2.11%)
Jul 01, 2013 34.84 34.84 34.84 34.84 0 +0.86(+2.52%)
Jun 28, 2013 33.51 34.36 33.51 33.98 1,675 +0.52(+1.54%)
Jun 27, 2013 33.80 33.80 33.46 33.46 0 -0.22(-0.64%)
Jun 26, 2013 33.52 33.68 33.10 33.68 0 +0.68(+2.06%)
Jun 25, 2013 32.31 33.00 32.31 33.00 0 +0.25(+0.76%)
Jun 24, 2013 31.92 32.90 31.92 32.75 0 +0.42(+1.30%)
Jun 21, 2013 32.46 32.72 32.33 32.33 1,212 -0.65(-1.97%)
Jun 20, 2013 32.75 32.98 32.05 32.98 0 -0.56(-1.67%)
Jun 19, 2013 33.72 34.37 33.03 33.54 0 -0.45(-1.32%)
Jun 18, 2013 33.57 34.37 33.57 33.99 0 +0.50(+1.49%)
Jun 17, 2013 33.49 33.49 33.49 33.49 0 -0.46(-1.35%)
Jun 14, 2013 35.00 35.00 33.60 33.95 0 -0.96(-2.75%)
Jun 13, 2013 34.67 34.91 34.67 34.91 700 +0.73(+2.14%)
Jun 12, 2013 34.40 34.40 34.18 34.18 451 +0.95(+2.86%)
Jun 11, 2013 33.52 33.65 33.23 33.23 0 -1.12(-3.26%)
Jun 10, 2013 33.75 34.48 33.75 34.35 0 +0.28(+0.81%)
Jun 07, 2013 33.75 34.07 33.10 34.07 0 +0.18(+0.54%)
Jun 06, 2013 33.87 34.87 33.00 33.89 0 -0.17(-0.50%)
Jun 05, 2013 34.11 34.31 33.78 34.06 0 -0.34(-0.99%)
Jun 04, 2013 35.57 35.57 34.07 34.40 0 -1.35(-3.78%)
Jun 03, 2013 35.50 35.77 34.92 35.75 12,587 +0.56(+1.59%)
May 31, 2013 35.08 35.22 35.08 35.19 1,071 -0.01(-0.03%)
May 30, 2013 35.20 35.50 34.73 35.20 0 +0.38(+1.09%)
May 29, 2013 34.83 35.50 34.61 34.82 2,400 -0.58(-1.64%)
May 28, 2013 34.36 35.40 34.36 35.40 900 +1.87(+5.58%)
May 24, 2013 33.27 33.54 32.88 33.53 0 -0.27(-0.80%)
May 23, 2013 33.04 34.18 33.04 33.80 0 -0.34(-1.00%)
May 21, 2013 34.15 34.14 34.14 34.14 400 +0.23(+0.68%)
May 20, 2013 33.28 33.91 33.20 33.91 0 -0.52(-1.51%)
May 17, 2013 34.44 34.48 34.11 34.43 0 +0.45(+1.34%)
May 16, 2013 33.25 34.45 33.25 33.98 1,141 +0.24(+0.70%)
May 13, 2013 33.03 33.74 33.74 33.74 1,000 +0.74(+2.24%)
May 10, 2013 32.49 33.93 32.49 33.00 0 +0.34(+1.04%)
May 09, 2013 33.13 33.17 32.55 32.66 0 -0.63(-1.89%)
May 08, 2013 32.31 34.50 32.31 33.29 0 +0.92(+2.84%)
May 07, 2013 32.39 32.55 32.00 32.37 0 -0.03(-0.09%)
May 06, 2013 33.34 33.34 28.50 32.40 0 +4.18(+14.82%)
May 03, 2013 26.40 28.58 25.46 28.22 0 +2.76(+10.83%)
May 02, 2013 24.50 25.46 23.85 25.46 0 +1.21(+4.99%)
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.