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 (%)
Feb 28, 2007 28.03 28.03 28.03 28.03 0 +0.00(+0.00%)
Feb 27, 2007 28.03 28.03 28.03 28.03 100 -0.96(-3.31%)
Feb 26, 2007 28.99 28.99 28.99 28.99 100 -1.01(-3.37%)
Feb 23, 2007 29.99 30.00 29.99 30.00 200 +0.00(+0.00%)
Feb 22, 2007 29.77 30.30 29.40 30.00 2,200 +0.03(+0.10%)
Feb 21, 2007 29.97 29.97 29.97 29.97 0 +0.00(+0.00%)
Feb 20, 2007 29.97 29.97 29.97 29.97 0 +0.00(+0.00%)
Feb 16, 2007 29.97 29.97 29.97 29.97 0 +0.00(+0.00%)
Feb 15, 2007 30.08 30.49 29.97 29.97 1,865 -0.24(-0.79%)
Feb 14, 2007 31.65 31.65 30.20 30.21 1,500 +0.03(+0.10%)
Feb 13, 2007 30.18 30.18 30.18 30.18 200 -0.03(-0.10%)
Feb 12, 2007 30.22 30.22 30.21 30.21 300 -0.49(-1.60%)
Feb 09, 2007 30.70 30.70 30.70 30.70 100 -0.22(-0.71%)
Feb 08, 2007 30.23 30.94 30.23 30.92 2,800 -0.08(-0.26%)
Feb 07, 2007 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Feb 06, 2007 31.00 31.00 31.00 31.00 200 +0.60(+1.97%)
Feb 05, 2007 30.00 30.40 30.00 30.40 700 -0.35(-1.12%)
Feb 02, 2007 30.21 30.75 30.21 30.75 205 +2.46(+8.68%)
Feb 01, 2007 29.11 29.11 28.29 28.29 700 -2.65(-8.56%)
Jan 31, 2007 30.94 30.94 30.94 30.94 2,408 -0.00(-0.00%)
Jan 30, 2007 30.94 30.94 30.94 30.94 0 +0.00(+0.00%)
Jan 29, 2007 30.94 30.94 30.94 30.94 0 +0.00(+0.00%)
Jan 26, 2007 30.94 30.94 30.94 30.94 0 +0.00(+0.00%)
Jan 25, 2007 30.94 30.94 30.94 30.94 0 +0.00(+0.00%)
Jan 24, 2007 30.94 30.94 30.94 30.94 0 +0.00(+0.00%)
Jan 23, 2007 30.94 30.94 30.94 30.94 100 -0.68(-2.15%)
Jan 22, 2007 31.62 31.62 31.62 31.62 0 +0.00(+0.00%)
Jan 19, 2007 32.00 32.00 31.62 31.62 1,275 +0.12(+0.38%)
Jan 18, 2007 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Jan 17, 2007 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Jan 16, 2007 31.46 31.95 31.46 31.50 1,000 +1.50(+5.00%)
Jan 12, 2007 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Jan 11, 2007 30.00 30.00 30.00 30.00 100 -0.08(-0.27%)
Jan 10, 2007 30.08 30.08 30.08 30.08 0 +0.00(+0.00%)
Jan 09, 2007 30.37 30.50 30.08 30.08 5,197 -0.42(-1.38%)
Jan 08, 2007 30.40 30.50 30.08 30.50 6,490 -0.31(-1.01%)
Jan 05, 2007 31.00 31.10 30.67 30.81 2,302 -0.19(-0.61%)
Jan 04, 2007 30.80 31.91 30.80 31.00 11,373 -1.40(-4.32%)
Jan 03, 2007 34.10 34.10 32.40 32.40 512 -0.60(-1.82%)
Dec 29, 2006 33.00 33.00 33.00 33.00 990 +0.00(+0.00%)
Dec 28, 2006 33.00 33.00 33.00 33.00 490 -0.25(-0.75%)
Dec 27, 2006 33.70 33.70 33.21 33.25 1,900 +0.95(+2.94%)
Dec 26, 2006 32.30 32.30 32.30 32.30 0 +0.00(+0.00%)
Dec 22, 2006 32.30 32.30 32.30 32.30 100 -0.15(-0.46%)
Dec 21, 2006 32.45 32.45 32.45 32.45 100 +0.64(+2.01%)
Dec 20, 2006 31.81 31.81 31.81 31.81 100 +0.00(+0.01%)
Dec 19, 2006 31.81 31.81 31.81 31.81 1,000 -1.19(-3.62%)
Dec 18, 2006 33.64 34.10 33.00 33.00 10,051 +1.82(+5.84%)
Dec 15, 2006 31.18 31.18 31.18 31.18 0 +0.00(+0.00%)
Dec 14, 2006 31.18 31.18 31.18 31.18 0 +0.00(+0.00%)
Dec 13, 2006 30.77 31.18 30.77 31.18 245 -1.17(-3.62%)
Dec 12, 2006 32.35 32.35 32.35 32.35 0 +0.00(+0.00%)
Dec 11, 2006 32.35 32.35 32.35 32.35 0 +0.00(+0.00%)
Dec 08, 2006 32.35 32.35 32.35 32.35 0 +0.00(+0.00%)
Dec 07, 2006 32.35 32.35 32.35 32.35 0 +0.00(+0.00%)
Dec 06, 2006 32.35 32.35 32.35 32.35 0 +0.00(+0.00%)
Dec 05, 2006 32.52 32.52 31.00 32.35 1,255 -1.05(-3.14%)
Dec 04, 2006 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
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.