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 (%)
Jan 31, 2012 23.75 24.38 23.75 24.01 9,500 +0.51(+2.17%)
Jan 30, 2012 23.49 23.50 23.49 23.50 1,686 +0.00(+0.00%)
Jan 27, 2012 23.48 23.50 23.48 23.50 593 +0.00(+0.00%)
Jan 24, 2012 23.50 23.50 23.50 23.50 2,600 +0.00(+0.00%)
Jan 23, 2012 23.56 23.56 23.43 23.50 1,500 -0.02(-0.09%)
Jan 20, 2012 23.54 23.54 23.52 23.52 400 +0.02(+0.09%)
Jan 19, 2012 23.50 23.59 23.40 23.50 3,827 +0.00(+0.00%)
Jan 18, 2012 23.34 23.50 23.23 23.50 2,900 +0.52(+2.26%)
Jan 17, 2012 22.98 22.98 22.98 22.98 100 +0.09(+0.39%)
Jan 13, 2012 22.89 22.89 22.89 22.89 300 -0.60(-2.55%)
Jan 12, 2012 23.49 23.49 23.49 23.49 100 -0.32(-1.34%)
Jan 11, 2012 24.30 24.30 23.31 23.81 3,500 +0.31(+1.32%)
Jan 10, 2012 23.49 23.82 23.24 23.50 4,000 +0.19(+0.82%)
Jan 09, 2012 22.29 23.31 21.69 23.31 6,700 +1.17(+5.28%)
Jan 06, 2012 22.23 22.45 22.14 22.14 2,100 -0.53(-2.34%)
Jan 05, 2012 23.01 23.01 22.46 22.67 3,244 -0.51(-2.20%)
Jan 04, 2012 23.18 23.18 23.18 23.18 100 -0.14(-0.60%)
Dec 30, 2011 23.24 23.32 23.03 23.32 3,701 +0.01(+0.04%)
Dec 29, 2011 23.08 23.31 23.08 23.31 500 +0.31(+1.35%)
Dec 28, 2011 23.10 23.10 23.00 23.00 600 -0.31(-1.33%)
Dec 27, 2011 22.76 23.31 22.76 23.31 1,300 +0.55(+2.42%)
Dec 23, 2011 22.97 22.97 22.76 22.76 700 +0.98(+4.50%)
Dec 21, 2011 21.78 21.78 21.78 21.78 100 -0.15(-0.68%)
Dec 20, 2011 21.68 22.35 21.64 21.93 3,055 -0.05(-0.25%)
Dec 19, 2011 21.78 22.03 21.78 21.98 594 +0.13(+0.62%)
Dec 16, 2011 21.67 21.85 21.60 21.85 600 +0.39(+1.79%)
Dec 15, 2011 21.03 21.46 20.98 21.46 1,100 +1.27(+6.26%)
Dec 14, 2011 19.50 20.50 19.09 20.20 2,518 -1.80(-8.18%)
Dec 09, 2011 22.00 22.00 22.00 22.00 0 -0.49(-2.18%)
Dec 06, 2011 22.49 22.49 22.49 22.49 300 -0.26(-1.14%)
Dec 05, 2011 22.50 22.75 22.50 22.75 1,350 +0.35(+1.56%)
Dec 02, 2011 22.25 22.40 22.25 22.40 500 +0.15(+0.67%)
Dec 01, 2011 22.25 22.25 22.25 22.25 300 +0.25(+1.14%)
Nov 30, 2011 21.29 22.29 21.29 22.00 6,651 +1.48(+7.21%)
Nov 28, 2011 20.50 20.52 20.52 20.52 1,000 +0.32(+1.58%)
Nov 23, 2011 20.56 20.20 20.20 20.20 1,500 -0.37(-1.80%)
Nov 18, 2011 20.56 20.57 20.57 20.57 300 -0.21(-1.01%)
Nov 16, 2011 20.03 20.78 20.78 20.78 1,200 +0.66(+3.28%)
Nov 15, 2011 19.10 20.12 19.10 20.12 900 +0.52(+2.65%)
Nov 14, 2011 19.37 19.60 19.37 19.60 200 +0.10(+0.51%)
Nov 11, 2011 18.96 19.50 18.96 19.50 675 +0.31(+1.62%)
Nov 10, 2011 19.18 19.19 19.18 19.19 400 -0.46(-2.34%)
Nov 09, 2011 19.38 19.65 19.38 19.65 200 -0.35(-1.75%)
Nov 08, 2011 19.95 20.01 19.95 20.00 600 -0.21(-1.04%)
Nov 07, 2011 20.19 20.23 20.19 20.21 909 -0.21(-1.03%)
Nov 04, 2011 20.42 20.42 20.42 20.42 200 -0.44(-2.11%)
Nov 03, 2011 20.86 20.86 20.86 20.86 200 +0.06(+0.29%)
Nov 02, 2011 20.40 20.80 20.40 20.80 900 +0.80(+4.00%)
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.