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 (%)
Mar 25, 2019 1.260 1.260 1.260 0 -0.09(-6.67%)
Mar 22, 2019 1.460 1.490 1.350 1.350 87,200 -0.05(-3.57%)
Mar 21, 2019 1.790 1.800 1.370 1.400 80,951 -0.45(-24.32%)
Mar 20, 2019 1.960 2.050 1.850 1.850 57,838 -0.17(-8.42%)
Mar 19, 2019 2.540 2.540 2.010 2.020 85,508 -0.40(-16.53%)
Mar 18, 2019 2.770 2.890 2.020 2.420 94,561 -0.35(-12.64%)
Mar 15, 2019 3.750 3.750 2.610 2.770 81,400 -1.34(-32.60%)
Mar 14, 2019 4.250 4.360 3.934 4.110 9,134 -0.19(-4.42%)
Mar 13, 2019 4.490 4.490 4.150 4.300 3,084 +0.28(+6.97%)
Mar 12, 2019 4.250 4.250 4.020 4.020 5,244 -0.38(-8.64%)
Mar 11, 2019 4.150 4.500 3.941 4.400 20,502 +0.32(+7.84%)
Mar 08, 2019 4.570 4.606 3.600 4.080 34,900 -0.50(-10.92%)
Mar 07, 2019 4.050 4.580 3.945 4.580 26,213 +0.76(+19.89%)
Mar 06, 2019 3.820 4.150 3.800 3.820 9,782 +0.04(+1.06%)
Mar 05, 2019 3.853 4.180 3.760 3.780 10,555 -0.31(-7.58%)
Mar 04, 2019 4.590 4.590 3.550 4.090 36,925 +0.17(+4.34%)
Mar 01, 2019 4.100 4.100 3.560 3.920 36,100 -0.27(-6.44%)
Feb 28, 2019 3.820 4.600 3.450 4.190 86,950 +0.72(+20.75%)
Feb 27, 2019 4.100 4.100 3.380 3.470 15,480 -0.23(-6.19%)
Feb 26, 2019 3.690 3.760 3.280 3.699 31,432 +0.34(+10.09%)
Feb 25, 2019 3.380 3.800 3.330 3.360 19,824 +0.14(+4.35%)
Feb 22, 2019 3.700 4.000 3.220 3.220 22,000 -0.40(-11.05%)
Feb 21, 2019 3.730 3.900 3.500 3.620 14,946 -0.11(-2.95%)
Feb 20, 2019 4.050 4.050 3.730 3.730 41,731 -0.39(-9.47%)
Feb 19, 2019 4.100 4.390 3.947 4.120 17,647 +0.02(+0.50%)
Feb 15, 2019 3.750 4.420 3.750 4.100 24,200 +0.26(+6.77%)
Feb 14, 2019 4.140 4.140 3.840 3.840 20,642 -0.31(-7.47%)
Feb 13, 2019 4.220 4.479 4.105 4.150 10,524 -0.17(-3.94%)
Feb 12, 2019 5.200 5.230 4.270 4.320 56,419 -0.83(-16.12%)
Feb 11, 2019 5.500 5.500 4.850 5.150 25,914 -0.20(-3.74%)
Feb 08, 2019 4.810 5.490 4.790 5.350 28,700 +0.80(+17.58%)
Feb 07, 2019 4.700 4.800 4.290 4.550 37,220 -0.25(-5.21%)
Feb 06, 2019 5.380 5.526 4.578 4.800 97,066 -0.67(-12.33%)
Feb 05, 2019 6.500 6.500 5.306 5.475 145,414 -0.47(-7.83%)
Feb 04, 2019 4.800 6.000 4.603 5.940 149,338 +1.44(+32.00%)
Feb 01, 2019 4.490 4.800 4.200 4.500 62,900 +0.40(+9.76%)
Jan 31, 2019 3.560 4.100 3.560 4.100 31,422 +0.42(+11.41%)
Jan 30, 2019 3.250 3.760 3.240 3.680 20,133 +0.43(+13.23%)
Jan 29, 2019 3.390 3.390 3.163 3.250 14,780 -0.13(-3.85%)
Jan 28, 2019 3.160 3.380 3.080 3.380 38,306 +0.21(+6.62%)
Jan 25, 2019 3.480 4.000 3.030 3.170 133,900 +0.49(+18.28%)
Jan 24, 2019 2.700 2.960 2.680 2.680 21,482 -0.04(-1.47%)
Jan 23, 2019 2.840 2.840 2.680 2.720 5,662 -0.13(-4.56%)
Jan 22, 2019 2.930 2.930 2.840 2.850 5,101 +0.02(+0.88%)
Jan 18, 2019 2.610 2.974 2.610 2.825 23,600 +0.27(+10.44%)
Jan 17, 2019 2.600 2.600 2.558 2.558 1,658 -0.09(-3.48%)
Jan 16, 2019 2.876 2.876 2.500 2.650 15,791 -0.25(-8.62%)
Jan 15, 2019 2.853 2.916 2.800 2.900 7,964 +0.06(+2.11%)
Jan 14, 2019 3.000 3.000 2.800 2.840 8,282 -0.10(-3.40%)
Jan 11, 2019 3.220 3.220 2.850 2.940 16,700 -0.14(-4.55%)
Jan 10, 2019 3.340 3.340 2.940 3.080 27,580 -0.27(-8.06%)
Jan 09, 2019 3.220 3.480 2.851 3.350 112,135 +0.09(+2.76%)
Jan 08, 2019 3.000 3.260 2.866 3.260 21,427 +0.56(+20.74%)
Jan 07, 2019 2.800 3.100 2.700 2.700 19,636 -0.15(-5.26%)
Jan 04, 2019 2.440 3.050 2.390 2.850 30,100 +0.41(+16.84%)
Jan 03, 2019 2.393 2.480 2.350 2.439 4,610 +0.08(+3.36%)
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.