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 (%)
Dec 31, 2013 40.54 39.73 39.73 39.73 200 -0.44(-1.10%)
Dec 30, 2013 39.88 40.57 39.88 40.17 1,778 -0.31(-0.77%)
Dec 27, 2013 39.71 40.48 39.71 40.48 851 +1.05(+2.66%)
Dec 26, 2013 39.43 39.43 39.43 39.43 143 +0.36(+0.92%)
Dec 24, 2013 39.08 39.08 39.07 39.07 509 +0.62(+1.61%)
Dec 20, 2013 38.15 38.45 38.45 38.45 48 -0.70(-1.79%)
Dec 19, 2013 39.15 39.15 39.15 39.15 444 +0.21(+0.54%)
Dec 18, 2013 39.03 39.03 38.94 38.94 490 +0.41(+1.05%)
Dec 17, 2013 37.82 38.75 37.82 38.53 1,034 +1.03(+2.76%)
Dec 16, 2013 37.21 37.50 37.21 37.50 1,264 +0.59(+1.60%)
Dec 13, 2013 36.81 37.02 36.81 36.91 1,909 +0.07(+0.19%)
Dec 12, 2013 36.70 36.84 36.70 36.84 400 -0.16(-0.43%)
Dec 11, 2013 37.75 37.75 37.00 37.00 1,897 -0.69(-1.83%)
Dec 10, 2013 37.69 37.69 37.69 37.69 200 +0.36(+0.96%)
Dec 09, 2013 37.33 37.33 37.33 37.33 201 -1.19(-3.10%)
Dec 06, 2013 37.42 38.52 37.35 38.52 0 +1.27(+3.42%)
Dec 05, 2013 37.09 37.28 37.09 37.25 0 +0.13(+0.35%)
Dec 04, 2013 37.17 37.27 37.09 37.12 0 -0.48(-1.28%)
Dec 03, 2013 38.22 38.22 37.60 37.60 0 -0.58(-1.52%)
Dec 02, 2013 38.50 39.25 37.53 38.18 0 -0.32(-0.83%)
Nov 29, 2013 38.50 38.50 38.47 38.50 0 +0.02(+0.05%)
Nov 27, 2013 38.50 38.50 38.40 38.48 0 -0.02(-0.05%)
Nov 26, 2013 38.25 38.50 38.24 38.50 0 +0.25(+0.65%)
Nov 25, 2013 38.25 38.32 38.25 38.25 0 +0.23(+0.60%)
Nov 21, 2013 38.02 38.02 38.02 38.02 0 -0.16(-0.42%)
Nov 20, 2013 38.18 38.18 38.18 38.18 0 +0.30(+0.79%)
Nov 19, 2013 37.51 37.94 37.50 37.88 0 -0.14(-0.37%)
Nov 18, 2013 38.26 38.26 38.02 38.02 0 -0.18(-0.47%)
Nov 15, 2013 38.27 38.28 38.20 38.20 0 -0.08(-0.22%)
Nov 13, 2013 38.28 38.28 38.28 38.28 0 +0.28(+0.75%)
Nov 12, 2013 37.50 38.00 37.20 38.00 0 +0.34(+0.90%)
Nov 11, 2013 37.41 38.00 37.41 37.66 0 -0.34(-0.89%)
Nov 08, 2013 37.00 38.00 37.00 38.00 0 +1.69(+4.65%)
Nov 07, 2013 36.20 36.60 36.20 36.31 0 -1.11(-2.97%)
Nov 06, 2013 37.57 37.57 37.42 37.42 0 -0.16(-0.43%)
Nov 05, 2013 37.58 37.58 37.58 37.58 0 -0.34(-0.90%)
Nov 04, 2013 36.91 37.92 36.91 37.92 0 +0.57(+1.53%)
Nov 01, 2013 37.39 37.39 37.13 37.35 0 -0.54(-1.43%)
Oct 31, 2013 37.60 37.89 37.60 37.89 0 +0.18(+0.48%)
Oct 30, 2013 37.95 37.95 37.71 37.71 0 -0.29(-0.76%)
Oct 29, 2013 38.00 38.00 37.74 38.00 0 +0.00(+0.00%)
Oct 28, 2013 38.00 38.00 37.88 38.00 0 +0.00(+0.00%)
Oct 25, 2013 38.00 38.00 37.96 38.00 0 +0.16(+0.42%)
Oct 24, 2013 37.97 38.00 37.84 37.84 0 -0.16(-0.42%)
Oct 22, 2013 37.75 38.00 38.00 38.00 6,800 +0.29(+0.77%)
Oct 21, 2013 35.87 37.75 35.87 37.71 0 +0.11(+0.29%)
Oct 18, 2013 37.50 37.75 37.50 37.60 5,600 +0.24(+0.64%)
Oct 17, 2013 37.49 37.49 37.35 37.36 0 -0.05(-0.13%)
Oct 16, 2013 37.50 37.50 37.22 37.41 0 -0.06(-0.16%)
Oct 15, 2013 37.40 37.50 37.40 37.47 0 -0.03(-0.08%)
Oct 14, 2013 37.28 37.50 37.28 37.50 0 +0.05(+0.13%)
Oct 11, 2013 37.05 37.50 37.05 37.45 0 +0.43(+1.16%)
Oct 10, 2013 36.66 37.02 36.66 37.02 0 +0.76(+2.10%)
Oct 07, 2013 36.26 36.26 36.26 36.26 100 +0.04(+0.11%)
Oct 03, 2013 36.22 36.22 36.22 36.22 0 -0.34(-0.93%)
Oct 02, 2013 37.00 37.00 36.56 36.56 0 +0.39(+1.08%)
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.