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 30, 2017 12.72 12.72 12.72 42 +0.51(+4.17%)
Nov 29, 2017 12.50 12.50 12.05 12.21 2,999 -0.65(-5.08%)
Nov 27, 2017 12.87 12.87 12.87 0 +0.69(+5.64%)
Nov 22, 2017 12.18 12.18 12.18 42 +0.15(+1.28%)
Nov 21, 2017 12.03 12.03 12.03 12.03 931 +0.22(+1.83%)
Nov 20, 2017 11.72 11.85 11.72 11.81 1,146 +0.31(+2.70%)
Nov 16, 2017 11.50 11.50 11.50 49 +0.00(+0.00%)
Nov 15, 2017 11.47 11.50 11.30 11.50 4,252 +0.00(+0.00%)
Nov 13, 2017 11.50 11.50 11.50 152 +0.00(+0.00%)
Nov 09, 2017 11.50 11.50 11.50 15 +0.10(+0.88%)
Nov 08, 2017 11.79 11.79 11.40 11.40 571 -0.36(-3.06%)
Nov 07, 2017 12.00 12.04 11.76 11.76 3,625 -0.24(-2.00%)
Nov 06, 2017 11.99 12.00 11.99 12.00 7,793 +0.29(+2.48%)
Nov 02, 2017 11.71 11.71 11.71 0 +0.12(+1.04%)
Nov 01, 2017 11.89 11.89 11.31 11.59 430 +0.17(+1.49%)
Oct 31, 2017 12.20 12.48 11.20 11.42 10,196 +0.19(+1.69%)
Oct 30, 2017 11.40 11.40 11.21 11.23 2,504 -0.20(-1.75%)
Oct 27, 2017 11.22 11.43 11.21 11.43 2,185 +0.22(+1.96%)
Oct 26, 2017 11.35 11.35 11.21 11.21 2,816 -0.00(-0.04%)
Oct 25, 2017 11.21 11.21 11.21 11.21 297 -0.44(-3.74%)
Oct 24, 2017 11.35 11.65 11.06 11.65 14,480 +0.31(+2.73%)
Oct 23, 2017 11.70 11.70 11.20 11.34 2,201 -0.36(-3.08%)
Oct 20, 2017 11.60 11.82 11.60 11.70 1,250 +0.04(+0.34%)
Oct 19, 2017 11.90 12.06 11.47 11.66 8,779 -0.09(-0.77%)
Oct 18, 2017 11.80 11.80 11.60 11.75 3,123 +0.05(+0.44%)
Oct 17, 2017 11.70 11.70 11.50 11.70 653 +0.10(+0.84%)
Oct 16, 2017 11.50 11.84 11.50 11.60 5,345 +0.10(+0.87%)
Oct 13, 2017 11.93 11.99 11.50 11.50 3,844 -0.19(-1.63%)
Oct 12, 2017 11.54 11.85 11.45 11.69 9,505 -0.71(-5.72%)
Oct 11, 2017 12.40 12.40 12.40 12.40 1,687 +0.20(+1.63%)
Oct 09, 2017 12.20 12.20 12.20 0 +0.51(+4.36%)
Oct 06, 2017 11.81 11.83 11.69 11.69 1,630 -0.31(-2.58%)
Oct 05, 2017 12.00 12.00 12.00 12.00 5,196 +0.12(+1.01%)
Oct 04, 2017 11.82 11.88 11.78 11.88 43,511 +0.08(+0.68%)
Oct 03, 2017 11.78 11.90 11.78 11.80 10,341 +0.02(+0.17%)
Oct 02, 2017 11.80 11.80 11.78 11.78 2,040 -0.22(-1.83%)
Sep 28, 2017 12.00 12.00 12.00 12 +0.16(+1.35%)
Sep 27, 2017 12.00 12.00 11.84 11.84 7,910 -0.07(-0.59%)
Sep 26, 2017 12.47 12.49 11.91 11.91 5,544 -0.14(-1.16%)
Sep 25, 2017 11.82 12.05 11.78 12.05 10,313 -0.20(-1.62%)
Sep 22, 2017 12.25 12.25 12.25 12.25 189 +0.25(+2.08%)
Sep 21, 2017 12.00 12.00 11.99 12.00 2,464 +0.08(+0.66%)
Sep 19, 2017 11.92 11.92 11.92 11 -0.24(-1.97%)
Sep 15, 2017 12.16 12.16 12.16 293 +0.22(+1.83%)
Sep 14, 2017 12.45 12.45 11.94 11.94 1,273 -0.46(-3.69%)
Sep 13, 2017 12.40 12.40 12.40 12.40 479 +0.60(+5.08%)
Sep 12, 2017 11.90 11.90 11.56 11.80 7,929 -0.17(-1.40%)
Sep 11, 2017 11.60 11.97 11.35 11.97 4,281 +0.55(+4.79%)
Sep 08, 2017 11.80 11.80 11.37 11.42 979 +0.17(+1.51%)
Sep 07, 2017 10.84 11.26 10.84 11.25 9,699 -0.42(-3.64%)
Sep 05, 2017 11.68 11.68 11.68 105 +1.06(+9.99%)
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.