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, 2018 8.627 9.000 8.627 9.000 457 +0.28(+3.21%)
Jul 30, 2018 8.750 8.750 8.720 8.720 1,221 -0.29(-3.22%)
Jul 27, 2018 9.010 9.010 9.010 9.010 800 +0.11(+1.22%)
Jul 26, 2018 8.900 9.250 8.900 8.901 2,760 +0.09(+1.03%)
Jul 25, 2018 8.600 8.810 8.600 8.810 1,509 +0.29(+3.40%)
Jul 24, 2018 9.100 9.100 8.490 8.520 1,108 -0.42(-4.75%)
Jul 23, 2018 9.178 9.178 8.930 8.944 2,147 -0.11(-1.17%)
Jul 20, 2018 9.290 9.290 8.389 9.050 5,589 -0.23(-2.49%)
Jul 19, 2018 9.201 9.281 9.200 9.281 1,089 +0.18(+1.93%)
Jul 18, 2018 9.100 9.309 9.100 9.105 8,362 -0.09(-0.97%)
Jul 17, 2018 9.496 9.500 9.110 9.194 6,981 -0.21(-2.22%)
Jul 16, 2018 9.820 9.820 9.000 9.402 19,135 -1.00(-9.59%)
Jul 13, 2018 10.40 10.40 10.40 10.40 204 +0.45(+4.52%)
Jul 12, 2018 10.00 10.24 9.825 9.950 3,598 -0.05(-0.50%)
Jul 11, 2018 9.739 10.38 9.739 10.00 2,672 +0.40(+4.17%)
Jul 10, 2018 10.20 10.20 9.600 9.600 1,971 -0.54(-5.35%)
Jul 09, 2018 10.43 10.43 10.10 10.14 9,152 -0.36(-3.41%)
Jul 06, 2018 10.71 11.07 10.40 10.50 8,487 -0.30(-2.78%)
Jul 05, 2018 10.75 10.90 10.50 10.80 3,119 +0.05(+0.47%)
Jul 03, 2018 10.75 10.75 10.75 0 +0.15(+1.42%)
Jul 02, 2018 10.70 11.06 10.31 10.60 1,704 +0.10(+0.95%)
Jun 29, 2018 10.60 10.60 10.44 10.50 8,463 +0.00(+0.00%)
Jun 28, 2018 10.50 10.54 10.50 10.50 4,522 -0.25(-2.33%)
Jun 27, 2018 10.75 11.55 10.63 10.75 12,375 +0.05(+0.47%)
Jun 26, 2018 10.64 11.09 10.35 10.70 12,069 +0.30(+2.89%)
Jun 25, 2018 10.62 10.62 10.35 10.40 16,557 -0.22(-2.07%)
Jun 21, 2018 10.62 10.62 10.62 86 -0.29(-2.66%)
Jun 20, 2018 11.15 11.24 10.74 10.91 13,081 -0.19(-1.71%)
Jun 19, 2018 11.12 11.72 11.10 11.10 18,894 +0.00(+0.00%)
Jun 18, 2018 11.36 11.45 11.10 11.10 7,806 -0.03(-0.27%)
Jun 15, 2018 11.62 11.19 11.13 11,309 -0.06(-0.54%)
Jun 14, 2018 11.37 11.52 11.10 11.19 6,776 -0.25(-2.19%)
Jun 13, 2018 11.22 11.50 11.22 11.44 3,194 +0.29(+2.60%)
Jun 12, 2018 11.19 11.57 11.10 11.15 14,279 +0.05(+0.45%)
Jun 11, 2018 11.12 11.85 11.10 11.10 14,154 -0.35(-3.06%)
Jun 08, 2018 11.55 11.55 11.10 11.45 2,190 -0.40(-3.38%)
Jun 07, 2018 12.08 12.27 11.85 11.85 5,329 -0.15(-1.25%)
Jun 06, 2018 12.22 12.22 11.93 12.00 3,326 +0.08(+0.67%)
Jun 05, 2018 12.04 12.22 11.90 11.92 11,144 -0.33(-2.69%)
Jun 04, 2018 11.81 12.44 11.49 12.25 12,238 +0.05(+0.41%)
Jun 01, 2018 12.60 12.73 12.20 12.20 2,681 -0.45(-3.52%)
May 30, 2018 12.65 12.65 12.65 3 +0.13(+1.02%)
May 29, 2018 12.71 12.78 12.01 12.52 10,159 -0.50(-3.82%)
May 25, 2018 13.02 13.02 13.02 0 -0.48(-3.59%)
May 24, 2018 13.45 13.50 13.18 13.50 511 +0.39(+2.97%)
May 23, 2018 13.25 13.25 13.11 13.11 1,250 +0.01(+0.08%)
May 22, 2018 13.45 13.45 13.05 13.10 3,873 -0.30(-2.25%)
May 21, 2018 13.52 13.68 13.40 13.40 4,530 -0.13(-1.00%)
May 18, 2018 13.75 13.75 13.18 13.53 5,461 +0.48(+3.71%)
May 17, 2018 12.95 13.58 12.95 13.05 4,145 +0.19(+1.48%)
May 16, 2018 12.55 12.90 12.55 12.86 5,018 +0.49(+3.96%)
May 15, 2018 12.93 13.45 12.37 12.37 11,323 -0.34(-2.68%)
May 14, 2018 12.70 12.90 12.55 12.71 7,069 -0.61(-4.58%)
May 11, 2018 13.65 13.65 12.93 13.32 3,511 -0.08(-0.60%)
May 10, 2018 13.11 13.54 13.11 13.40 1,422 +0.35(+2.68%)
May 09, 2018 13.36 13.59 13.00 13.05 3,072 -0.05(-0.38%)
May 08, 2018 12.93 13.75 12.72 13.10 4,195 +0.45(+3.56%)
May 07, 2018 12.65 12.65 12.65 12.65 488 -0.05(-0.39%)
May 04, 2018 12.97 13.25 12.70 12.70 2,838 -0.40(-3.05%)
May 03, 2018 12.72 13.10 12.72 13.10 624 +0.13(+1.04%)
May 02, 2018 13.00 13.18 12.88 12.96 4,307 +0.07(+0.50%)
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.