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 31, 2016 19.29 19.29 17.00 18.39 2,070 -0.71(-3.71%)
Aug 29, 2016 19.10 19.10 19.10 19.10 85 -0.40(-2.05%)
Aug 26, 2016 19.50 19.50 19.50 19.50 100 -0.12(-0.61%)
Aug 25, 2016 19.50 19.62 19.50 19.62 435 +0.12(+0.62%)
Aug 24, 2016 19.10 19.50 19.10 19.50 260 +0.28(+1.46%)
Aug 23, 2016 19.40 19.40 19.08 19.22 5,907 +0.87(+4.74%)
Aug 22, 2016 18.35 18.35 18.35 18.35 100 -0.15(-0.81%)
Aug 17, 2016 18.50 18.50 18.50 18.50 400 -0.02(-0.11%)
Aug 16, 2016 19.25 19.25 18.52 18.52 1,469 -0.58(-3.04%)
Aug 15, 2016 18.60 19.10 18.55 19.10 1,929 +0.20(+1.06%)
Aug 11, 2016 18.60 18.90 18.90 18.90 600 +0.40(+2.16%)
Aug 10, 2016 19.00 19.04 18.50 18.50 1,156 -0.60(-3.14%)
Aug 08, 2016 19.10 19.10 19.10 19.10 200 -0.20(-1.03%)
Aug 03, 2016 19.30 19.30 19.30 19.30 2 -0.50(-2.53%)
Aug 01, 2016 19.11 19.80 19.80 19.80 18 -0.00(-0.00%)
Jul 27, 2016 19.95 19.80 19.80 19.80 74 -0.20(-1.00%)
Jul 25, 2016 20.20 20.00 20.00 20.00 700 +0.40(+2.04%)
Jul 22, 2016 19.60 19.60 19.60 19.60 400 -0.16(-0.81%)
Jul 20, 2016 19.76 19.76 19.76 19.76 100 +0.19(+0.97%)
Jul 19, 2016 19.57 19.57 19.57 19.57 100 -0.47(-2.35%)
Jul 18, 2016 21.24 21.24 19.56 20.04 1,422 +0.19(+0.96%)
Jul 15, 2016 19.69 19.85 19.69 19.85 65,551 -0.29(-1.44%)
Jul 13, 2016 19.80 20.14 20.14 20.14 51 +0.14(+0.70%)
Jul 12, 2016 20.00 20.03 19.77 20.00 1,954 +0.57(+2.93%)
Jul 11, 2016 19.30 19.50 19.15 19.43 6,276 +0.13(+0.67%)
Jul 08, 2016 18.27 19.30 18.50 19.30 604 +0.80(+4.32%)
Jul 06, 2016 18.53 18.50 18.50 18.50 19 -0.07(-0.35%)
Jul 05, 2016 18.35 19.00 17.99 18.57 7,422 +0.26(+1.42%)
Jul 01, 2016 16.70 18.30 18.30 18.30 3,900 +1.63(+9.80%)
Jun 30, 2016 18.54 18.54 16.46 16.67 12,445 -1.63(-8.91%)
Jun 29, 2016 18.61 19.15 18.30 18.30 9,436 +0.32(+1.78%)
Jun 28, 2016 18.00 18.00 17.97 17.98 1,157 +0.38(+2.16%)
Jun 27, 2016 17.77 18.25 17.60 17.60 5,656 -1.90(-9.74%)
Jun 23, 2016 19.58 19.50 19.50 19.50 227 -0.06(-0.31%)
Jun 22, 2016 19.58 19.74 18.73 19.56 1,987 +1.56(+8.67%)
Jun 21, 2016 18.00 18.00 18.00 18.00 151 -1.64(-8.35%)
Jun 20, 2016 19.85 20.02 19.22 19.64 14,065 -0.20(-1.01%)
Jun 17, 2016 19.72 19.86 19.30 19.84 2,352 +0.74(+3.87%)
Jun 14, 2016 20.00 19.10 19.10 19.10 7 -1.10(-5.45%)
Jun 13, 2016 20.20 20.20 20.20 20.20 309 +0.28(+1.39%)
Jun 09, 2016 20.40 19.92 19.92 19.92 1,700 -0.48(-2.34%)
Jun 08, 2016 19.98 20.40 19.98 20.40 626 +0.30(+1.50%)
Jun 07, 2016 19.60 20.24 19.60 20.10 3,904 +0.51(+2.60%)
Jun 06, 2016 18.94 20.00 18.50 19.59 4,958 +0.64(+3.38%)
Jun 03, 2016 18.75 18.95 18.75 18.95 600 +0.85(+4.70%)
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.