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 (%)
May 24, 2011 19.30 19.30 19.28 19.28 750 -0.19(-0.98%)
May 23, 2011 18.86 19.47 18.86 19.47 600 -0.71(-3.52%)
May 19, 2011 20.18 20.18 20.18 20.18 0 +0.18(+0.90%)
May 18, 2011 19.50 20.00 19.50 20.00 600 +0.99(+5.19%)
May 17, 2011 19.29 19.29 19.01 19.01 275 -0.31(-1.59%)
May 16, 2011 19.38 19.38 19.28 19.32 400 -1.26(-6.12%)
May 12, 2011 20.58 20.58 20.58 20.58 0 +0.62(+3.11%)
May 11, 2011 20.29 20.29 19.96 19.96 400 -1.14(-5.40%)
May 09, 2011 20.26 21.10 21.10 21.10 400 +0.87(+4.30%)
May 05, 2011 20.23 20.23 20.23 20.23 300 -0.27(-1.32%)
May 04, 2011 19.51 20.50 19.51 20.50 500 -0.86(-4.03%)
May 02, 2011 21.36 21.36 21.36 21.36 0 -0.49(-2.24%)
Apr 29, 2011 21.56 21.85 21.56 21.85 500 -0.05(-0.25%)
Apr 28, 2011 22.06 22.06 21.91 21.91 500 -0.22(-1.02%)
Apr 27, 2011 21.91 22.13 21.61 22.13 400 -0.54(-2.36%)
Apr 26, 2011 22.59 22.67 22.59 22.67 425 -0.22(-0.98%)
Apr 25, 2011 22.35 22.89 22.35 22.89 600 +0.23(+1.02%)
Apr 21, 2011 22.63 22.66 22.63 22.66 500 +0.16(+0.71%)
Apr 20, 2011 23.10 23.10 22.50 22.50 900 +0.03(+0.13%)
Apr 14, 2011 22.47 22.47 22.47 22.47 0 -0.08(-0.35%)
Apr 13, 2011 22.00 22.55 22.00 22.55 500 -0.30(-1.31%)
Apr 12, 2011 22.52 23.25 22.48 22.85 551 -0.55(-2.35%)
Apr 11, 2011 23.08 23.40 23.04 23.40 1,350 -0.05(-0.21%)
Apr 08, 2011 23.17 23.47 23.07 23.45 1,240 -0.05(-0.21%)
Apr 06, 2011 23.50 23.50 23.50 23.50 0 +0.54(+2.35%)
Apr 05, 2011 22.97 23.00 22.96 22.96 4,724 -0.04(-0.17%)
Apr 04, 2011 23.03 23.25 23.00 23.00 5,690 +0.00(+0.00%)
Apr 01, 2011 23.00 23.10 23.00 23.00 9,803 +0.35(+1.55%)
Mar 31, 2011 22.65 22.65 22.65 22.65 200 -0.35(-1.52%)
Mar 30, 2011 23.00 23.00 22.48 23.00 561 +0.21(+0.92%)
Mar 29, 2011 22.38 22.79 22.33 22.79 2,133 -0.56(-2.40%)
Mar 25, 2011 23.35 23.35 23.35 23.35 0 +0.35(+1.52%)
Mar 23, 2011 23.00 23.00 23.00 23.00 0 +0.15(+0.66%)
Mar 22, 2011 23.03 23.03 22.85 22.85 300 -0.25(-1.08%)
Mar 21, 2011 23.00 23.43 22.82 23.10 7,808 +0.10(+0.43%)
Mar 18, 2011 22.72 23.25 22.72 23.00 7,853 +0.23(+1.01%)
Mar 17, 2011 21.89 23.05 21.89 22.77 4,172 +0.99(+4.55%)
Mar 16, 2011 21.63 21.78 21.63 21.78 550 +0.58(+2.74%)
Mar 15, 2011 21.85 22.17 20.48 21.20 1,100 -0.71(-3.24%)
Mar 14, 2011 21.91 21.91 21.91 21.91 100 +0.10(+0.46%)
Mar 10, 2011 21.81 21.81 21.81 21.81 0 -0.68(-3.02%)
Mar 09, 2011 22.47 22.50 22.47 22.49 300 +1.49(+7.10%)
Mar 07, 2011 21.00 21.00 21.00 21.00 0 -0.10(-0.47%)
Mar 04, 2011 22.00 22.00 21.10 21.10 500 -1.11(-5.00%)
Mar 03, 2011 22.00 22.21 21.83 22.21 800 +0.78(+3.64%)
Mar 02, 2011 22.25 22.78 21.43 21.43 3,700 -1.00(-4.46%)
Mar 01, 2011 23.00 23.00 22.42 22.43 1,050 -0.67(-2.90%)
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%)
Dec 01, 2010 16.50 17.71 16.50 17.71 3,690 +1.17(+7.07%)
Nov 23, 2010 16.54 16.54 16.54 16.54 0 -0.50(-2.93%)
Nov 19, 2010 17.04 17.04 17.04 17.04 0 -0.19(-1.10%)
Nov 16, 2010 17.23 17.23 17.23 17.23 0 +0.48(+2.87%)
Nov 15, 2010 17.25 18.21 16.27 16.75 32,164 -0.50(-2.90%)
Nov 12, 2010 17.26 17.26 17.25 17.25 400 -0.32(-1.82%)
Nov 11, 2010 17.57 17.57 17.57 17.57 100 -0.43(-2.39%)
Nov 10, 2010 18.05 18.05 18.00 18.00 200 -0.34(-1.85%)
Nov 09, 2010 18.34 18.34 18.31 18.34 800 +0.15(+0.82%)
Nov 04, 2010 17.74 18.19 18.19 18.19 5,700 +0.88(+5.08%)
Nov 03, 2010 16.93 17.31 16.93 17.31 1,400 +0.35(+2.06%)
Nov 01, 2010 16.96 16.96 16.96 16.96 100 +0.14(+0.83%)
Oct 28, 2010 16.96 16.82 16.82 16.82 1,400 -0.10(-0.59%)
Oct 27, 2010 16.85 16.95 16.85 16.92 665 -0.06(-0.35%)
Oct 25, 2010 16.98 17.22 16.85 16.98 1,550 +0.48(+2.91%)
Oct 22, 2010 16.11 16.50 16.09 16.50 2,507 +0.29(+1.79%)
Oct 21, 2010 16.44 18.38 15.46 16.21 12,847 -0.57(-3.40%)
Oct 20, 2010 17.04 17.10 16.28 16.78 4,400 +0.20(+1.21%)
Oct 19, 2010 16.24 16.91 16.24 16.58 8,655 +0.34(+2.09%)
Oct 18, 2010 16.06 16.24 16.00 16.24 2,300 +0.49(+3.11%)
Oct 14, 2010 15.99 15.75 15.75 15.75 1,900 -0.15(-0.94%)
Oct 13, 2010 15.56 16.21 15.17 15.90 3,591 +0.44(+2.85%)
Oct 12, 2010 15.46 15.46 15.46 15.46 200 +0.07(+0.45%)
Oct 11, 2010 15.39 15.39 15.39 15.39 200 +0.04(+0.26%)
Oct 08, 2010 14.81 15.55 14.54 15.35 4,500 +0.15(+0.99%)
Oct 07, 2010 15.13 15.20 15.10 15.20 500 -0.31(-2.00%)
Oct 06, 2010 16.24 16.24 14.98 15.51 9,600 -0.11(-0.70%)
Oct 05, 2010 15.02 15.96 15.02 15.62 4,900 +0.20(+1.30%)
Oct 04, 2010 15.81 15.81 14.86 15.42 4,591 -0.18(-1.15%)
Sep 30, 2010 15.93 15.60 15.60 15.60 1,300 -0.10(-0.64%)
Sep 29, 2010 15.96 16.24 15.66 15.70 6,391 -0.10(-0.63%)
Sep 28, 2010 15.70 15.80 15.70 15.80 200 +0.10(+0.64%)
Sep 23, 2010 15.70 15.70 15.70 15.70 400 +0.00(+0.00%)
Sep 22, 2010 15.76 15.76 15.70 15.70 400 -0.20(-1.26%)
Sep 20, 2010 15.68 15.90 15.90 15.90 800 -0.10(-0.62%)
Sep 17, 2010 15.55 16.00 15.55 16.00 2,440 +0.56(+3.63%)
Sep 15, 2010 15.44 15.44 15.44 15.44 100 +0.05(+0.32%)
Sep 14, 2010 15.15 15.60 15.15 15.39 538 +0.88(+6.06%)
Sep 13, 2010 14.51 14.51 14.51 14.51 291 +0.01(+0.07%)
Sep 10, 2010 14.55 14.55 14.01 14.50 677 -0.34(-2.29%)
Sep 09, 2010 15.00 15.14 14.84 14.84 410 -0.11(-0.74%)
Sep 08, 2010 15.04 15.14 14.95 14.95 300 +0.02(+0.13%)
Sep 07, 2010 15.67 15.67 14.80 14.93 3,040 -0.81(-5.16%)
Sep 03, 2010 15.74 15.74 15.74 15.74 100 -0.10(-0.61%)
Sep 02, 2010 15.84 15.84 15.84 15.84 200 -0.06(-0.38%)
Sep 01, 2010 15.25 15.98 15.25 15.90 2,620 +0.55(+3.58%)
Aug 30, 2010 15.46 15.35 15.35 15.35 13,200 -0.07(-0.45%)
Aug 27, 2010 15.75 16.00 15.42 15.42 3,200 +0.24(+1.58%)
Aug 26, 2010 15.71 15.71 15.18 15.18 3,100 -0.01(-0.07%)
Aug 25, 2010 14.72 15.40 14.70 15.19 3,300 +0.87(+6.08%)
Aug 24, 2010 14.41 14.41 14.32 14.32 1,005 -0.11(-0.76%)
Aug 23, 2010 14.42 14.43 14.42 14.43 200 +0.08(+0.56%)
Aug 20, 2010 14.35 14.35 14.35 14.35 500 -0.60(-4.01%)
Aug 19, 2010 15.13 15.14 14.94 14.95 2,200 -0.38(-2.48%)
Aug 18, 2010 15.44 15.44 14.98 15.33 1,200 +0.07(+0.46%)
Aug 17, 2010 14.98 15.68 14.98 15.26 700 +0.30(+2.01%)
Aug 16, 2010 14.95 14.96 14.95 14.96 200 -0.27(-1.77%)
Aug 13, 2010 14.31 16.15 14.31 15.23 2,898 -0.42(-2.68%)
Aug 12, 2010 15.85 16.12 15.45 15.65 2,600 -0.35(-2.19%)
Aug 11, 2010 16.55 16.55 15.71 16.00 3,402 -0.37(-2.26%)
Aug 10, 2010 16.47 16.81 16.28 16.37 5,798 -0.12(-0.73%)
Aug 09, 2010 16.47 16.49 16.47 16.49 568 +0.11(+0.67%)
Aug 06, 2010 16.78 16.79 16.16 16.38 5,000 -0.69(-4.04%)
Aug 05, 2010 17.00 17.55 16.72 17.07 8,754 +0.19(+1.13%)
Aug 04, 2010 17.00 17.07 16.86 16.88 700 -0.18(-1.06%)
Aug 03, 2010 17.12 17.19 17.06 17.06 300 +0.36(+2.16%)
Aug 02, 2010 16.50 17.19 15.92 16.70 3,050 -0.19(-1.12%)
Jul 30, 2010 16.44 16.99 16.33 16.89 1,800 +0.32(+1.93%)
Jul 28, 2010 16.57 16.57 16.57 16.57 100 -0.03(-0.18%)
Jul 27, 2010 16.35 16.60 16.35 16.60 1,300 +0.28(+1.72%)
Jul 26, 2010 15.94 16.34 15.94 16.32 1,030 +0.42(+2.64%)
Jul 23, 2010 16.05 16.05 15.90 15.90 1,800 +0.12(+0.76%)
Jul 22, 2010 16.06 16.06 15.78 15.78 300 +0.69(+4.57%)
Jul 20, 2010 15.09 15.09 15.09 15.09 700 +0.40(+2.72%)
Jul 19, 2010 14.82 15.00 14.32 14.69 3,100 -0.17(-1.13%)
Jul 15, 2010 14.86 14.86 14.86 14.86 700 -0.14(-0.95%)
Jul 14, 2010 15.57 15.65 15.00 15.00 928 +0.00(+0.00%)
Jul 13, 2010 14.49 15.00 14.24 15.00 2,507 +1.40(+10.29%)
Jul 12, 2010 13.60 13.60 13.60 13.60 1,300 +0.35(+2.64%)
Jul 09, 2010 13.15 13.45 13.15 13.25 4,200 +0.08(+0.61%)
Jul 08, 2010 13.16 13.81 13.16 13.17 900 +0.02(+0.15%)
Jul 07, 2010 13.72 13.93 13.15 13.15 2,500 -0.85(-6.07%)
Jul 06, 2010 14.01 14.10 14.00 14.00 3,900 +0.00(+0.00%)
Jul 01, 2010 14.03 14.00 14.00 14.00 400 -1.05(-6.98%)
Jun 30, 2010 15.35 15.35 15.05 15.05 400 -0.02(-0.13%)
Jun 29, 2010 15.23 15.37 15.05 15.07 700 -1.00(-6.22%)
Jun 25, 2010 15.97 16.07 15.66 16.07 400 +0.56(+3.61%)
Jun 23, 2010 15.45 15.51 15.51 15.51 1,500 +0.06(+0.39%)
Jun 22, 2010 16.23 16.31 15.45 15.45 2,504 -0.64(-3.98%)
Jun 21, 2010 15.77 16.09 15.77 16.09 200 +0.18(+1.13%)
Jun 18, 2010 16.03 16.26 15.30 15.91 1,800 -0.18(-1.12%)
Jun 17, 2010 16.09 16.09 16.09 16.09 100 -0.11(-0.68%)
Jun 16, 2010 16.20 16.20 16.20 16.20 100 -0.54(-3.23%)
Jun 15, 2010 16.74 16.74 16.74 16.74 100 +0.49(+3.02%)
Jun 14, 2010 15.98 16.51 15.98 16.25 1,300 +0.65(+4.17%)
Jun 11, 2010 15.60 15.60 15.60 15.60 200 +0.37(+2.43%)
Jun 09, 2010 15.23 15.23 15.23 15.23 0 -0.18(-1.17%)
Jun 08, 2010 14.92 15.49 14.92 15.41 619 +0.49(+3.28%)
Jun 07, 2010 15.78 15.78 14.70 14.92 2,400 -1.03(-6.46%)
Jun 04, 2010 17.41 17.41 15.95 15.95 7,730 -1.46(-8.39%)
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.