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, 2011 21.17 21.64 20.91 21.64 500 +0.47(+2.22%)
Jun 28, 2011 20.80 21.17 21.17 21.17 300 +0.85(+4.18%)
Jun 27, 2011 20.52 20.61 19.60 20.32 3,000 +0.27(+1.35%)
Jun 24, 2011 21.09 21.16 20.05 20.05 1,614 -0.80(-3.84%)
Jun 23, 2011 20.81 20.85 20.81 20.85 400 -0.06(-0.29%)
Jun 22, 2011 20.63 21.85 20.63 20.91 2,100 -0.74(-3.42%)
Jun 21, 2011 21.48 21.65 21.22 21.65 5,559 +0.42(+1.98%)
Jun 20, 2011 21.30 21.59 21.23 21.23 1,441 -0.36(-1.67%)
Jun 17, 2011 21.54 21.59 19.96 21.59 1,800 +0.59(+2.81%)
Jun 16, 2011 20.60 21.01 20.60 21.00 2,340 +0.43(+2.09%)
Jun 14, 2011 20.57 20.57 20.57 20.57 0 +0.83(+4.20%)
Jun 13, 2011 20.09 20.09 19.74 19.74 910 -0.58(-2.85%)
Jun 10, 2011 19.46 20.60 19.46 20.32 1,240 -0.28(-1.36%)
Jun 09, 2011 20.11 20.60 19.56 20.60 1,050 +0.01(+0.05%)
Jun 08, 2011 20.50 20.59 20.11 20.59 600 +0.01(+0.05%)
Jun 06, 2011 20.29 20.58 20.58 20.58 600 -0.02(-0.10%)
Jun 03, 2011 20.57 20.60 20.57 20.60 400 +1.32(+6.85%)
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%)
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.