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 (%)
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%)
Nov 01, 2011 20.50 20.67 20.00 20.00 1,700 -3.00(-13.04%)
Oct 28, 2011 23.00 23.00 23.00 23.00 700 +0.00(+0.00%)
Oct 27, 2011 22.00 23.25 22.00 23.00 8,505 +1.47(+6.83%)
Oct 25, 2011 21.53 21.53 21.53 21.53 200 -0.45(-2.05%)
Oct 24, 2011 21.40 22.09 21.40 21.98 960 +0.84(+3.97%)
Oct 21, 2011 21.11 21.14 21.11 21.14 200 +0.49(+2.37%)
Oct 20, 2011 20.71 20.71 20.65 20.65 800 -0.35(-1.67%)
Oct 19, 2011 21.05 21.05 21.00 21.00 850 -0.24(-1.13%)
Oct 17, 2011 22.53 21.24 21.24 21.24 800 -1.75(-7.61%)
Oct 14, 2011 22.99 22.99 22.99 22.99 190 +1.74(+8.19%)
Oct 12, 2011 21.25 21.25 21.25 21.25 600 +0.38(+1.82%)
Oct 11, 2011 19.49 20.87 19.49 20.87 1,198 +1.36(+6.97%)
Oct 10, 2011 19.47 19.51 19.47 19.51 902 +0.00(+0.00%)
Oct 05, 2011 19.51 19.51 19.51 19.51 100 +0.51(+2.68%)
Oct 04, 2011 17.01 19.00 17.01 19.00 4,700 +2.05(+12.09%)
Oct 03, 2011 17.97 17.97 16.95 16.95 1,402 -2.49(-12.81%)
Sep 29, 2011 19.44 19.44 19.44 19.44 0 -1.04(-5.08%)
Sep 26, 2011 20.45 20.48 20.48 20.48 300 +0.38(+1.89%)
Sep 23, 2011 20.12 20.36 20.10 20.10 800 -1.66(-7.63%)
Sep 21, 2011 21.76 21.76 21.76 21.76 100 +0.00(+0.00%)
Sep 20, 2011 21.88 21.88 21.76 21.76 1,300 -0.74(-3.29%)
Sep 15, 2011 22.50 22.50 22.50 22.50 100 +0.10(+0.45%)
Sep 14, 2011 21.67 22.40 21.65 22.40 952 +1.43(+6.82%)
Sep 13, 2011 20.91 20.99 20.91 20.97 700 +0.33(+1.60%)
Sep 09, 2011 20.64 20.64 20.64 20.64 0 -1.13(-5.19%)
Sep 08, 2011 22.25 22.25 21.77 21.77 1,185 -0.38(-1.72%)
Sep 07, 2011 21.24 22.15 21.22 22.15 400 +1.55(+7.52%)
Sep 06, 2011 20.65 20.65 19.90 20.60 605 -1.34(-6.11%)
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.