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 (%)
Jul 31, 2014 37.40 37.40 36.96 37.33 1,012 -0.71(-1.87%)
Jul 29, 2014 38.04 38.04 38.04 38.04 300 +0.64(+1.71%)
Jul 28, 2014 37.54 38.10 37.40 37.40 881 -0.70(-1.84%)
Jul 24, 2014 38.57 38.10 38.10 38.10 1,400 -0.36(-0.94%)
Jul 22, 2014 38.62 38.46 38.46 38.46 100 +1.41(+3.80%)
Jul 21, 2014 37.51 37.51 36.61 37.05 1,201 -0.71(-1.89%)
Jul 18, 2014 37.00 37.77 37.00 37.77 2,577 +0.73(+1.98%)
Jul 17, 2014 37.50 37.79 37.03 37.03 4,513 -0.84(-2.22%)
Jul 16, 2014 37.87 37.87 37.87 37.87 503 -0.81(-2.09%)
Jul 15, 2014 39.00 39.00 38.68 38.68 310 -0.32(-0.82%)
Jul 14, 2014 40.15 40.20 39.00 39.00 757 -1.00(-2.50%)
Jul 11, 2014 39.86 40.00 39.70 40.00 750 +1.04(+2.67%)
Jul 10, 2014 40.58 40.58 38.96 38.96 200 -2.17(-5.28%)
Jul 08, 2014 41.13 41.13 41.13 41.13 600 +0.12(+0.29%)
Jul 07, 2014 41.01 41.01 41.01 41.01 130 -0.99(-2.36%)
Jul 02, 2014 41.42 42.00 42.00 42.00 400 +0.00(+0.00%)
Jul 01, 2014 41.00 42.50 41.00 42.00 8,303 +1.00(+2.44%)
Jun 30, 2014 40.04 41.00 39.73 41.00 2,064 +2.66(+6.95%)
Jun 25, 2014 37.25 38.34 38.34 38.34 62 -0.22(-0.58%)
Jun 24, 2014 39.91 39.91 38.56 38.56 3,261 -1.32(-3.31%)
Jun 23, 2014 39.70 40.00 39.70 39.88 348 +0.05(+0.13%)
Jun 20, 2014 39.69 39.88 39.13 39.83 1,296 +0.15(+0.38%)
Jun 19, 2014 39.52 39.68 39.49 39.68 1,089 +0.16(+0.40%)
Jun 16, 2014 39.59 39.52 39.52 39.52 33 -0.60(-1.51%)
Jun 13, 2014 40.12 40.12 40.12 40.12 103 +0.26(+0.65%)
Jun 11, 2014 39.82 39.87 39.87 39.87 402 -0.59(-1.47%)
Jun 10, 2014 40.46 40.46 40.45 40.46 656 +0.00(+0.00%)
Jun 06, 2014 40.00 40.46 40.00 40.46 1,212 +0.46(+1.15%)
Jun 05, 2014 38.86 40.00 38.86 40.00 712 +1.07(+2.75%)
Jun 04, 2014 39.14 39.90 38.93 38.93 795 -1.07(-2.68%)
Jun 03, 2014 40.40 40.51 40.00 40.00 3,389 -0.50(-1.23%)
Jun 02, 2014 40.72 40.72 40.50 40.50 1,597 -0.34(-0.82%)
May 30, 2014 40.95 40.95 40.84 40.84 403 +0.23(+0.58%)
May 29, 2014 40.79 40.95 40.60 40.60 2,526 -0.23(-0.56%)
May 28, 2014 40.83 40.83 40.83 40.83 213 -0.15(-0.37%)
May 27, 2014 40.97 40.98 40.91 40.98 2,377 -0.02(-0.05%)
May 23, 2014 41.00 41.00 41.00 41.00 600 +0.40(+0.98%)
May 21, 2014 40.60 40.60 40.60 40.60 31 +0.00(+0.00%)
May 20, 2014 40.90 40.90 40.47 40.60 1,690 -0.84(-2.03%)
May 19, 2014 41.24 41.67 41.22 41.44 1,384 +0.46(+1.12%)
May 16, 2014 40.99 41.49 40.01 40.98 3,488 -0.42(-1.01%)
May 14, 2014 41.40 41.40 41.40 41.40 40 -1.10(-2.59%)
May 12, 2014 42.50 42.50 42.50 42.50 66 +1.32(+3.21%)
May 09, 2014 40.94 41.18 40.94 41.18 1,117 +0.24(+0.59%)
May 08, 2014 40.94 40.94 40.94 40.94 660 +0.93(+2.32%)
May 06, 2014 40.41 40.01 40.01 40.01 1,500 -0.84(-2.06%)
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.