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 (%)
May 24, 2011 19.30 19.30 19.28 19.28 750 -0.19(-0.98%)
May 23, 2011 18.86 19.47 18.86 19.47 600 -0.71(-3.52%)
May 19, 2011 20.18 20.18 20.18 20.18 0 +0.18(+0.90%)
May 18, 2011 19.50 20.00 19.50 20.00 600 +0.99(+5.19%)
May 17, 2011 19.29 19.29 19.01 19.01 275 -0.31(-1.59%)
May 16, 2011 19.38 19.38 19.28 19.32 400 -1.26(-6.12%)
May 12, 2011 20.58 20.58 20.58 20.58 0 +0.62(+3.11%)
May 11, 2011 20.29 20.29 19.96 19.96 400 -1.14(-5.40%)
May 09, 2011 20.26 21.10 21.10 21.10 400 +0.87(+4.30%)
May 05, 2011 20.23 20.23 20.23 20.23 300 -0.27(-1.32%)
May 04, 2011 19.51 20.50 19.51 20.50 500 -0.86(-4.03%)
May 02, 2011 21.36 21.36 21.36 21.36 0 -0.49(-2.24%)
Apr 29, 2011 21.56 21.85 21.56 21.85 500 -0.05(-0.25%)
Apr 28, 2011 22.06 22.06 21.91 21.91 500 -0.22(-1.02%)
Apr 27, 2011 21.91 22.13 21.61 22.13 400 -0.54(-2.36%)
Apr 26, 2011 22.59 22.67 22.59 22.67 425 -0.22(-0.98%)
Apr 25, 2011 22.35 22.89 22.35 22.89 600 +0.23(+1.02%)
Apr 21, 2011 22.63 22.66 22.63 22.66 500 +0.16(+0.71%)
Apr 20, 2011 23.10 23.10 22.50 22.50 900 +0.03(+0.13%)
Apr 14, 2011 22.47 22.47 22.47 22.47 0 -0.08(-0.35%)
Apr 13, 2011 22.00 22.55 22.00 22.55 500 -0.30(-1.31%)
Apr 12, 2011 22.52 23.25 22.48 22.85 551 -0.55(-2.35%)
Apr 11, 2011 23.08 23.40 23.04 23.40 1,350 -0.05(-0.21%)
Apr 08, 2011 23.17 23.47 23.07 23.45 1,240 -0.05(-0.21%)
Apr 06, 2011 23.50 23.50 23.50 23.50 0 +0.54(+2.35%)
Apr 05, 2011 22.97 23.00 22.96 22.96 4,724 -0.04(-0.17%)
Apr 04, 2011 23.03 23.25 23.00 23.00 5,690 +0.00(+0.00%)
Apr 01, 2011 23.00 23.10 23.00 23.00 9,803 +0.35(+1.55%)
Mar 31, 2011 22.65 22.65 22.65 22.65 200 -0.35(-1.52%)
Mar 30, 2011 23.00 23.00 22.48 23.00 561 +0.21(+0.92%)
Mar 29, 2011 22.38 22.79 22.33 22.79 2,133 -0.56(-2.40%)
Mar 25, 2011 23.35 23.35 23.35 23.35 0 +0.35(+1.52%)
Mar 23, 2011 23.00 23.00 23.00 23.00 0 +0.15(+0.66%)
Mar 22, 2011 23.03 23.03 22.85 22.85 300 -0.25(-1.08%)
Mar 21, 2011 23.00 23.43 22.82 23.10 7,808 +0.10(+0.43%)
Mar 18, 2011 22.72 23.25 22.72 23.00 7,853 +0.23(+1.01%)
Mar 17, 2011 21.89 23.05 21.89 22.77 4,172 +0.99(+4.55%)
Mar 16, 2011 21.63 21.78 21.63 21.78 550 +0.58(+2.74%)
Mar 15, 2011 21.85 22.17 20.48 21.20 1,100 -0.71(-3.24%)
Mar 14, 2011 21.91 21.91 21.91 21.91 100 +0.10(+0.46%)
Mar 10, 2011 21.81 21.81 21.81 21.81 0 -0.68(-3.02%)
Mar 09, 2011 22.47 22.50 22.47 22.49 300 +1.49(+7.10%)
Mar 07, 2011 21.00 21.00 21.00 21.00 0 -0.10(-0.47%)
Mar 04, 2011 22.00 22.00 21.10 21.10 500 -1.11(-5.00%)
Mar 03, 2011 22.00 22.21 21.83 22.21 800 +0.78(+3.64%)
Mar 02, 2011 22.25 22.78 21.43 21.43 3,700 -1.00(-4.46%)
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.