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 (%)
Feb 28, 2011 23.00 23.10 22.68 23.10 1,601 +0.10(+0.44%)
Feb 25, 2011 22.97 23.00 22.97 23.00 2,350 +0.28(+1.23%)
Feb 24, 2011 21.54 22.72 21.37 22.72 7,610 +1.61(+7.60%)
Feb 23, 2011 21.49 21.49 20.83 21.11 300 -0.86(-3.89%)
Feb 22, 2011 23.00 23.00 21.90 21.97 2,685 -1.03(-4.48%)
Feb 18, 2011 22.74 23.00 22.72 23.00 1,150 +0.10(+0.44%)
Feb 17, 2011 22.95 23.00 22.58 22.90 1,800 +0.40(+1.78%)
Feb 16, 2011 22.05 22.50 22.04 22.50 700 +0.06(+0.27%)
Feb 15, 2011 22.45 22.49 22.44 22.44 500 +0.63(+2.89%)
Feb 14, 2011 21.81 21.81 21.81 21.81 200 +0.01(+0.05%)
Feb 11, 2011 21.80 21.80 21.80 21.80 100 -0.98(-4.30%)
Feb 10, 2011 22.03 22.93 21.71 22.78 3,900 +0.73(+3.31%)
Feb 09, 2011 21.97 22.10 21.96 22.05 1,600 +0.05(+0.23%)
Feb 08, 2011 22.15 22.15 22.00 22.00 700 +0.03(+0.14%)
Feb 04, 2011 21.29 21.97 21.97 21.97 500 -0.91(-3.98%)
Feb 03, 2011 21.33 22.88 21.26 22.88 2,031 +0.63(+2.83%)
Feb 02, 2011 22.35 22.36 22.03 22.25 1,450 -0.71(-3.09%)
Feb 01, 2011 22.99 23.00 22.80 22.96 3,290 -0.04(-0.17%)
Jan 31, 2011 22.30 23.00 22.25 23.00 3,074 +0.40(+1.77%)
Jan 28, 2011 22.14 22.60 22.14 22.60 1,991 -0.40(-1.74%)
Jan 27, 2011 22.29 23.00 22.28 23.00 4,238 +0.00(+0.00%)
Jan 26, 2011 22.72 23.55 22.72 23.00 1,800 +1.23(+5.65%)
Jan 25, 2011 21.66 21.90 21.66 21.77 300 +0.49(+2.30%)
Jan 21, 2011 21.28 21.28 21.28 21.28 400 +0.80(+3.91%)
Jan 20, 2011 19.86 20.48 19.86 20.48 725 -0.08(-0.39%)
Jan 19, 2011 20.81 20.81 20.56 20.56 400 -0.91(-4.24%)
Jan 18, 2011 20.95 21.80 20.93 21.47 2,030 -0.40(-1.83%)
Jan 14, 2011 21.52 21.96 20.88 21.87 2,797 -0.65(-2.87%)
Jan 13, 2011 23.45 23.45 21.56 22.52 1,368 -0.33(-1.46%)
Jan 12, 2011 22.85 22.85 22.85 22.85 783 +0.11(+0.48%)
Jan 11, 2011 22.31 22.74 22.31 22.74 4,292 +1.24(+5.77%)
Jan 07, 2011 21.39 21.50 21.50 21.50 2,600 +0.97(+4.72%)
Jan 06, 2011 20.27 20.53 20.27 20.53 200 +0.46(+2.29%)
Jan 05, 2011 20.40 21.00 20.06 20.07 3,200 -1.10(-5.20%)
Jan 04, 2011 21.09 21.50 20.51 21.17 9,714 +0.16(+0.76%)
Jan 03, 2011 21.10 21.12 21.01 21.01 700 -0.12(-0.57%)
Dec 31, 2010 20.66 21.17 20.65 21.13 600 -0.06(-0.28%)
Dec 30, 2010 21.20 21.20 21.19 21.19 300 -0.25(-1.17%)
Dec 29, 2010 21.26 21.48 21.26 21.44 1,400 +0.55(+2.63%)
Dec 28, 2010 21.30 21.35 20.35 20.89 6,467 -0.39(-1.86%)
Dec 27, 2010 21.35 21.35 21.25 21.29 400 -0.21(-1.00%)
Dec 23, 2010 21.50 21.50 21.50 21.50 2,000 -0.11(-0.51%)
Dec 22, 2010 22.26 22.32 21.61 21.61 8,145 -0.39(-1.77%)
Dec 21, 2010 21.70 22.22 21.50 22.00 9,437 +0.36(+1.66%)
Dec 20, 2010 21.27 21.69 20.87 21.64 9,630 +0.34(+1.60%)
Dec 17, 2010 20.76 21.30 20.75 21.30 3,500 +0.65(+3.15%)
Dec 16, 2010 20.35 20.65 20.10 20.65 2,547 +0.28(+1.37%)
Dec 15, 2010 19.93 20.51 19.39 20.37 11,436 +0.88(+4.52%)
Dec 14, 2010 19.10 19.52 19.10 19.49 2,209 +0.40(+2.10%)
Dec 13, 2010 18.50 19.35 18.50 19.09 2,980 -0.01(-0.05%)
Dec 10, 2010 19.00 19.34 18.80 19.10 4,052 +0.10(+0.53%)
Dec 09, 2010 18.47 19.00 18.47 19.00 4,200 +1.00(+5.56%)
Dec 08, 2010 18.00 18.00 18.00 18.00 2,318 -0.00(-0.00%)
Dec 07, 2010 17.37 18.09 16.50 18.00 402,478 +0.82(+4.77%)
Dec 06, 2010 16.59 17.30 16.50 17.18 2,100 +0.49(+2.94%)
Dec 03, 2010 16.60 17.30 16.60 16.69 5,400 -0.06(-0.36%)
Dec 02, 2010 17.70 17.70 16.75 16.75 5,202 -0.96(-5.42%)
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.