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 (%)
Nov 23, 2010 16.54 16.54 16.54 16.54 0 -0.50(-2.93%)
Nov 19, 2010 17.04 17.04 17.04 17.04 0 -0.19(-1.10%)
Nov 16, 2010 17.23 17.23 17.23 17.23 0 +0.48(+2.87%)
Nov 15, 2010 17.25 18.21 16.27 16.75 32,164 -0.50(-2.90%)
Nov 12, 2010 17.26 17.26 17.25 17.25 400 -0.32(-1.82%)
Nov 11, 2010 17.57 17.57 17.57 17.57 100 -0.43(-2.39%)
Nov 10, 2010 18.05 18.05 18.00 18.00 200 -0.34(-1.85%)
Nov 09, 2010 18.34 18.34 18.31 18.34 800 +0.15(+0.82%)
Nov 04, 2010 17.74 18.19 18.19 18.19 5,700 +0.88(+5.08%)
Nov 03, 2010 16.93 17.31 16.93 17.31 1,400 +0.35(+2.06%)
Nov 01, 2010 16.96 16.96 16.96 16.96 100 +0.14(+0.83%)
Oct 28, 2010 16.96 16.82 16.82 16.82 1,400 -0.10(-0.59%)
Oct 27, 2010 16.85 16.95 16.85 16.92 665 -0.06(-0.35%)
Oct 25, 2010 16.98 17.22 16.85 16.98 1,550 +0.48(+2.91%)
Oct 22, 2010 16.11 16.50 16.09 16.50 2,507 +0.29(+1.79%)
Oct 21, 2010 16.44 18.38 15.46 16.21 12,847 -0.57(-3.40%)
Oct 20, 2010 17.04 17.10 16.28 16.78 4,400 +0.20(+1.21%)
Oct 19, 2010 16.24 16.91 16.24 16.58 8,655 +0.34(+2.09%)
Oct 18, 2010 16.06 16.24 16.00 16.24 2,300 +0.49(+3.11%)
Oct 14, 2010 15.99 15.75 15.75 15.75 1,900 -0.15(-0.94%)
Oct 13, 2010 15.56 16.21 15.17 15.90 3,591 +0.44(+2.85%)
Oct 12, 2010 15.46 15.46 15.46 15.46 200 +0.07(+0.45%)
Oct 11, 2010 15.39 15.39 15.39 15.39 200 +0.04(+0.26%)
Oct 08, 2010 14.81 15.55 14.54 15.35 4,500 +0.15(+0.99%)
Oct 07, 2010 15.13 15.20 15.10 15.20 500 -0.31(-2.00%)
Oct 06, 2010 16.24 16.24 14.98 15.51 9,600 -0.11(-0.70%)
Oct 05, 2010 15.02 15.96 15.02 15.62 4,900 +0.20(+1.30%)
Oct 04, 2010 15.81 15.81 14.86 15.42 4,591 -0.18(-1.15%)
Sep 30, 2010 15.93 15.60 15.60 15.60 1,300 -0.10(-0.64%)
Sep 29, 2010 15.96 16.24 15.66 15.70 6,391 -0.10(-0.63%)
Sep 28, 2010 15.70 15.80 15.70 15.80 200 +0.10(+0.64%)
Sep 23, 2010 15.70 15.70 15.70 15.70 400 +0.00(+0.00%)
Sep 22, 2010 15.76 15.76 15.70 15.70 400 -0.20(-1.26%)
Sep 20, 2010 15.68 15.90 15.90 15.90 800 -0.10(-0.62%)
Sep 17, 2010 15.55 16.00 15.55 16.00 2,440 +0.56(+3.63%)
Sep 15, 2010 15.44 15.44 15.44 15.44 100 +0.05(+0.32%)
Sep 14, 2010 15.15 15.60 15.15 15.39 538 +0.88(+6.06%)
Sep 13, 2010 14.51 14.51 14.51 14.51 291 +0.01(+0.07%)
Sep 10, 2010 14.55 14.55 14.01 14.50 677 -0.34(-2.29%)
Sep 09, 2010 15.00 15.14 14.84 14.84 410 -0.11(-0.74%)
Sep 08, 2010 15.04 15.14 14.95 14.95 300 +0.02(+0.13%)
Sep 07, 2010 15.67 15.67 14.80 14.93 3,040 -0.81(-5.16%)
Sep 03, 2010 15.74 15.74 15.74 15.74 100 -0.10(-0.61%)
Sep 02, 2010 15.84 15.84 15.84 15.84 200 -0.06(-0.38%)
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.