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 (%)
Aug 28, 2015 26.50 26.52 26.52 26.52 23 +1.52(+6.08%)
Aug 27, 2015 24.82 25.81 24.75 25.00 2,121 +0.55(+2.25%)
Aug 26, 2015 24.23 24.45 24.23 24.45 600 +1.18(+5.07%)
Aug 25, 2015 23.19 23.27 23.19 23.27 200 +0.53(+2.33%)
Aug 24, 2015 23.77 25.18 22.74 22.74 1,287 -2.07(-8.34%)
Aug 21, 2015 24.81 24.81 24.81 24.81 100 -1.15(-4.44%)
Aug 20, 2015 25.96 25.96 25.96 25.96 168 -0.63(-2.35%)
Aug 19, 2015 26.59 26.59 26.59 26.59 100 -0.76(-2.78%)
Aug 17, 2015 27.35 27.35 27.35 27.35 600 -1.25(-4.38%)
Aug 11, 2015 28.47 28.60 28.60 28.60 1,400 +0.80(+2.88%)
Aug 10, 2015 22.25 27.80 22.25 27.80 1,255 -0.65(-2.27%)
Aug 06, 2015 28.45 28.45 28.45 28.45 300 +0.50(+1.77%)
Aug 05, 2015 27.50 27.95 27.50 27.95 641 -0.10(-0.36%)
Aug 04, 2015 27.61 28.30 28.24 28.05 1,200 -0.19(-0.67%)
Aug 03, 2015 26.10 28.24 26.10 28.24 481 -0.49(-1.71%)
Jul 31, 2015 29.00 29.58 28.66 28.73 1,067 -0.99(-3.33%)
Jul 30, 2015 29.73 31.02 29.71 29.72 2,638 -0.78(-2.56%)
Jul 29, 2015 30.68 30.68 30.50 30.50 600 +0.75(+2.52%)
Jul 27, 2015 29.71 29.75 29.75 29.75 1,200 -1.25(-4.03%)
Jul 22, 2015 30.42 31.00 31.00 31.00 1,600 +0.90(+2.99%)
Jul 21, 2015 30.50 30.59 28.87 30.10 1,686 -0.90(-2.90%)
Jul 20, 2015 30.50 31.10 30.50 31.00 1,290 -0.02(-0.07%)
Jul 17, 2015 28.03 31.02 28.03 31.02 306 -0.87(-2.73%)
Jul 13, 2015 31.89 31.89 31.89 31.89 200 +1.29(+4.22%)
Jul 09, 2015 30.16 30.60 30.60 30.60 700 +0.39(+1.29%)
Jul 08, 2015 30.00 30.21 27.09 30.21 2,035 -0.79(-2.55%)
Jul 07, 2015 31.00 31.00 31.00 31.00 1,006 +0.05(+0.16%)
Jul 06, 2015 30.95 30.95 30.95 30.95 121 -1.45(-4.48%)
Jul 01, 2015 32.42 32.40 32.40 32.40 400 -0.39(-1.19%)
Jun 30, 2015 33.54 33.56 32.78 32.79 6,282 -0.71(-2.12%)
Jun 26, 2015 33.83 33.50 33.50 33.50 4 -0.25(-0.74%)
Jun 19, 2015 33.75 33.75 33.75 33.75 3 -0.25(-0.74%)
Jun 18, 2015 34.00 34.00 34.00 34.00 550 -0.98(-2.80%)
Jun 08, 2015 35.46 34.98 34.98 34.98 2,900 +0.01(+0.03%)
Jun 03, 2015 34.97 34.97 34.97 34.97 25 +0.00(+0.00%)
Jun 02, 2015 35.74 35.74 34.92 34.97 600 +0.94(+2.76%)
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.