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 (%)
Jun 30, 2008 40.16 40.20 39.99 40.20 1,166 +4.54(+12.73%)
Jun 27, 2008 35.66 35.66 35.66 35.66 117 -2.65(-6.92%)
Jun 26, 2008 38.31 38.31 38.31 38.31 0 +0.00(+0.00%)
Jun 25, 2008 38.30 38.31 38.30 38.31 252 -1.20(-3.04%)
Jun 24, 2008 39.51 39.51 39.51 39.51 0 +0.00(+0.00%)
Jun 23, 2008 39.99 40.62 37.50 39.51 2,700 -1.14(-2.80%)
Jun 20, 2008 37.99 40.65 37.85 40.65 1,524 +2.57(+6.75%)
Jun 19, 2008 38.08 38.08 38.08 38.08 200 +0.00(+0.00%)
Jun 18, 2008 37.00 38.40 37.00 38.08 2,692 +1.08(+2.92%)
Jun 17, 2008 37.00 37.00 37.00 37.00 100 -2.33(-5.92%)
Jun 16, 2008 39.33 39.33 39.33 39.33 0 +0.00(+0.00%)
Jun 13, 2008 39.33 39.33 39.33 39.33 200 +1.98(+5.30%)
Jun 12, 2008 37.35 37.35 37.35 37.35 0 +0.00(+0.00%)
Jun 11, 2008 37.35 37.35 37.35 37.35 100 +0.00(+0.00%)
Jun 10, 2008 37.35 37.35 37.35 37.35 0 +0.00(+0.00%)
Jun 09, 2008 37.36 37.36 37.35 37.35 200 -1.98(-5.03%)
Jun 06, 2008 40.01 42.00 38.85 39.33 3,781 -0.72(-1.80%)
Jun 05, 2008 38.50 40.05 38.49 40.05 1,120 +1.55(+4.03%)
Jun 04, 2008 38.50 38.50 38.00 38.50 1,500 +0.00(+0.00%)
Jun 03, 2008 37.95 38.50 37.95 38.50 1,002 +0.95(+2.53%)
Jun 02, 2008 37.56 37.56 37.55 37.55 400 -0.70(-1.83%)
May 30, 2008 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
May 29, 2008 38.25 38.25 38.25 38.25 100 +0.30(+0.79%)
May 28, 2008 37.95 37.95 37.95 37.95 0 +0.00(+0.00%)
May 27, 2008 37.95 37.95 37.95 37.95 100 +0.00(+0.00%)
May 26, 2008 36.00 39.00 36.00 37.95 1,380 +0.00(+0.00%)
May 23, 2008 36.00 39.00 36.00 37.95 1,380 +0.95(+2.57%)
May 22, 2008 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
May 21, 2008 37.00 37.00 37.00 37.00 200 +1.00(+2.78%)
May 20, 2008 36.00 36.00 36.00 36.00 300 +0.35(+0.98%)
May 19, 2008 35.65 35.65 35.65 35.65 800 -1.35(-3.65%)
May 16, 2008 35.90 37.00 35.90 37.00 3,416 +1.75(+4.96%)
May 15, 2008 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
May 14, 2008 35.90 35.90 35.25 35.25 1,098 +2.38(+7.24%)
May 13, 2008 33.50 33.50 32.87 32.87 2,000 -2.63(-7.41%)
May 12, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
May 09, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
May 08, 2008 35.50 35.50 35.50 35.50 191 +1.49(+4.38%)
May 07, 2008 34.01 34.01 34.01 34.01 500 -0.64(-1.85%)
May 06, 2008 34.26 34.65 33.47 34.65 1,598 +0.39(+1.13%)
May 05, 2008 34.26 34.26 34.26 34.26 0 +0.00(+0.00%)
May 02, 2008 34.26 34.26 34.26 34.26 0 +0.00(+0.00%)
May 01, 2008 34.26 34.26 34.26 34.26 0 +0.00(+0.00%)
Apr 30, 2008 34.26 34.26 34.26 34.26 0 +0.00(+0.00%)
Apr 29, 2008 33.96 34.26 33.96 34.26 334 -1.01(-2.85%)
Apr 28, 2008 35.27 35.27 35.27 35.27 0 +0.00(+0.00%)
Apr 25, 2008 35.27 35.27 35.27 35.27 200 -0.73(-2.03%)
Apr 24, 2008 36.00 36.00 36.00 36.00 141 +1.00(+2.86%)
Apr 23, 2008 35.00 35.00 35.00 35.00 400 -0.15(-0.43%)
Apr 22, 2008 36.00 36.00 34.88 35.15 1,300 -0.85(-2.36%)
Apr 21, 2008 36.00 36.00 36.00 36.00 239 +0.05(+0.14%)
Apr 18, 2008 34.90 35.95 34.89 35.95 1,610 +1.05(+3.01%)
Apr 17, 2008 35.00 35.00 34.90 34.90 2,100 +0.34(+0.98%)
Apr 16, 2008 35.00 35.00 34.56 34.56 500 +0.06(+0.17%)
Apr 15, 2008 34.50 34.50 34.50 34.50 722 +0.44(+1.29%)
Apr 14, 2008 34.06 34.06 34.06 34.06 0 +0.00(+0.00%)
Apr 11, 2008 34.20 34.20 33.91 34.06 500 +0.15(+0.44%)
Apr 10, 2008 34.00 34.50 33.91 33.91 706 -0.58(-1.68%)
Apr 09, 2008 33.59 34.49 33.59 34.49 2,025 +1.22(+3.67%)
Apr 08, 2008 33.27 33.27 33.27 33.27 100 -0.73(-2.15%)
Apr 07, 2008 33.24 34.00 33.24 34.00 1,400 +1.19(+3.63%)
Apr 04, 2008 32.53 32.81 32.51 32.81 332 -0.98(-2.90%)
Apr 03, 2008 32.94 34.00 32.94 33.79 2,076 +0.41(+1.23%)
Apr 02, 2008 32.49 33.38 32.42 33.38 1,600 +2.88(+9.44%)
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.