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 31, 2017 9.670 9.670 9.028 9.028 534 -0.21(-2.29%)
May 30, 2017 10.05 10.05 9.240 9.240 5,350 -0.68(-6.85%)
May 26, 2017 9.950 10.36 9.500 9.920 2,639 -0.04(-0.40%)
May 25, 2017 9.500 10.26 9.500 9.960 1,587 -0.04(-0.40%)
May 23, 2017 10.00 10.00 10.00 301 -0.10(-0.99%)
May 22, 2017 10.00 10.25 9.810 10.10 1,751 +0.22(+2.23%)
May 19, 2017 9.650 10.62 9.650 9.880 6,432 -0.36(-3.49%)
May 18, 2017 10.00 11.00 10.00 10.24 4,447 +0.59(+6.08%)
May 17, 2017 9.673 9.673 9.625 9.650 789 -0.35(-3.50%)
May 16, 2017 10.69 11.58 10.00 10.00 8,200 +0.95(+10.50%)
May 15, 2017 9.050 9.050 9.050 9.050 1,172 -1.47(-13.97%)
May 12, 2017 10.63 11.14 10.45 10.52 11,319 -0.33(-3.08%)
May 11, 2017 10.61 10.85 10.60 10.85 1,428 -0.06(-0.54%)
May 10, 2017 11.68 11.68 10.53 10.91 1,396 -0.03(-0.25%)
May 09, 2017 10.86 10.94 10.75 10.94 1,185 +0.11(+1.03%)
May 08, 2017 11.01 11.01 10.83 10.83 734 -0.36(-3.23%)
May 05, 2017 11.25 11.33 10.97 11.19 2,983 +0.44(+4.09%)
May 04, 2017 11.20 11.20 10.59 10.75 1,876 -0.35(-3.15%)
May 03, 2017 11.17 11.17 11.10 11.10 698 -0.08(-0.76%)
May 02, 2017 11.15 11.18 11.15 11.18 967 -0.07(-0.58%)
May 01, 2017 11.25 11.27 11.25 11.25 710 -0.38(-3.23%)
Apr 28, 2017 11.49 11.62 11.28 11.62 5,477 -0.12(-1.06%)
Apr 27, 2017 11.75 11.75 11.75 11.75 509 -0.23(-1.92%)
Apr 26, 2017 11.96 11.98 11.96 11.98 507 -0.00(-0.02%)
Apr 25, 2017 12.05 12.05 11.98 11.98 2,028 +0.58(+5.11%)
Apr 24, 2017 11.40 11.40 11.40 11.40 103 +0.15(+1.33%)
Apr 21, 2017 11.25 11.25 11.25 11.25 1,008 -0.27(-2.34%)
Apr 20, 2017 11.52 11.52 11.52 11.52 212 -0.13(-1.12%)
Apr 19, 2017 11.50 12.14 11.50 11.65 43,760 -0.00(-0.02%)
Apr 17, 2017 11.65 11.65 11.65 14 -0.15(-1.25%)
Apr 12, 2017 11.80 11.80 11.80 107 +0.02(+0.20%)
Apr 11, 2017 11.78 11.78 11.78 11.78 171 -0.42(-3.47%)
Apr 07, 2017 12.20 12.20 12.20 0 +0.24(+2.05%)
Apr 05, 2017 11.96 11.96 11.96 5 +0.19(+1.57%)
Apr 03, 2017 11.77 11.77 11.77 132 +0.11(+0.96%)
Mar 31, 2017 11.95 12.03 11.44 11.66 4,914 -0.62(-5.06%)
Mar 30, 2017 12.25 12.48 11.96 12.28 1,514 +0.04(+0.33%)
Mar 29, 2017 11.95 12.24 11.95 12.24 819 +0.30(+2.51%)
Mar 28, 2017 11.94 11.94 11.94 11.94 663 +0.00(+0.00%)
Mar 27, 2017 11.94 11.94 11.94 11.94 313 +0.00(+0.00%)
Mar 24, 2017 12.08 12.29 11.90 11.94 3,923 -0.41(-3.34%)
Mar 23, 2017 12.10 12.35 12.09 12.35 1,897 -0.07(-0.60%)
Mar 20, 2017 12.43 12.43 12.43 6 -0.37(-2.91%)
Mar 17, 2017 12.08 12.80 12.08 12.80 601 +0.45(+3.64%)
Mar 16, 2017 13.10 13.10 12.35 12.35 928 -0.70(-5.36%)
Mar 15, 2017 12.74 13.05 12.74 13.05 531 +0.54(+4.32%)
Mar 14, 2017 13.75 13.75 12.51 12.51 368 -1.24(-9.02%)
Mar 13, 2017 13.77 13.77 13.75 13.75 212 +0.00(+0.00%)
Mar 10, 2017 13.88 13.88 13.75 13.75 1,179 -0.11(-0.79%)
Mar 09, 2017 13.86 13.86 13.86 13.86 229 +0.07(+0.51%)
Mar 08, 2017 14.00 14.00 13.76 13.79 1,280 -0.21(-1.49%)
Mar 06, 2017 14.00 14.00 14.00 2 +0.17(+1.26%)
Mar 03, 2017 13.96 13.96 13.80 13.82 2,001 -0.06(-0.40%)
Mar 02, 2017 13.74 13.88 13.74 13.88 1,354 -0.22(-1.56%)
Mar 01, 2017 14.18 14.18 14.10 14.10 727 +0.23(+1.66%)
Feb 28, 2017 14.00 14.00 13.74 13.87 816 -1.54(-9.99%)
Feb 24, 2017 15.41 15.41 15.41 127 -0.56(-3.53%)
Feb 23, 2017 15.40 15.97 15.40 15.97 932 +0.51(+3.32%)
Feb 22, 2017 15.46 15.46 15.46 15.46 128 -0.14(-0.90%)
Feb 21, 2017 15.40 15.65 15.40 15.60 2,554 +0.15(+0.97%)
Feb 17, 2017 15.45 15.45 15.45 0 -0.45(-2.83%)
Feb 16, 2017 15.90 15.90 15.90 15.90 116 +0.00(+0.00%)
Feb 15, 2017 15.90 15.90 15.90 15.90 219 -0.10(-0.63%)
Feb 10, 2017 16.00 16.00 16.00 27 +0.60(+3.90%)
Feb 08, 2017 15.40 15.40 15.40 0 -0.53(-3.33%)
Feb 07, 2017 15.95 16.34 15.93 15.93 879 -0.29(-1.79%)
Feb 06, 2017 15.94 16.77 15.94 16.22 1,462 +0.25(+1.56%)
Feb 03, 2017 16.00 16.00 15.91 15.97 8,823 +0.27(+1.72%)
Jan 31, 2017 15.70 15.70 15.70 39 -0.07(-0.44%)
Jan 30, 2017 16.00 16.47 15.77 15.77 8,103 -0.23(-1.44%)
Jan 26, 2017 16.00 16.00 16.00 25 +0.00(+0.00%)
Jan 25, 2017 16.00 16.01 16.00 16.00 1,001 -0.00(-0.00%)
Jan 23, 2017 16.00 16.00 16.00 77 -0.04(-0.24%)
Jan 20, 2017 16.50 16.50 16.04 16.04 1,203 -0.46(-2.79%)
Jan 19, 2017 16.55 16.66 16.50 16.50 7,850 -0.11(-0.66%)
Jan 18, 2017 17.10 17.10 16.60 16.61 1,924 -0.82(-4.71%)
Jan 13, 2017 17.43 17.43 17.43 89 +0.43(+2.53%)
Jan 12, 2017 17.00 17.00 17.00 17.00 953 +0.08(+0.47%)
Jan 11, 2017 17.03 17.41 16.92 16.92 2,324 -0.58(-3.31%)
Jan 10, 2017 16.99 17.50 16.94 17.50 2,421 +0.43(+2.51%)
Jan 09, 2017 17.07 17.07 17.07 17.07 457 -0.13(-0.75%)
Jan 06, 2017 17.22 17.25 17.20 17.20 1,632 -0.50(-2.82%)
Jan 05, 2017 17.38 17.86 17.21 17.70 1,537 +0.17(+0.95%)
Jan 04, 2017 17.93 17.93 17.40 17.53 1,003 -0.32(-1.77%)
Dec 30, 2016 17.85 17.85 17.85 47 +0.25(+1.42%)
Dec 29, 2016 18.14 18.14 17.56 17.60 2,785 -0.20(-1.12%)
Dec 28, 2016 17.81 17.94 17.10 17.80 3,867 -0.30(-1.66%)
Dec 27, 2016 18.38 18.38 18.10 18.10 1,379 -0.16(-0.85%)
Dec 23, 2016 18.26 18.26 18.26 0 +0.11(+0.58%)
Dec 22, 2016 17.40 18.15 17.28 18.15 12,969 +0.75(+4.28%)
Dec 21, 2016 16.43 17.41 16.43 17.40 4,107 +0.99(+6.06%)
Dec 20, 2016 16.70 17.10 16.41 16.41 2,494 -0.35(-2.09%)
Dec 15, 2016 16.76 16.76 16.76 0 +0.26(+1.58%)
Dec 14, 2016 16.56 16.61 16.42 16.50 1,350 -0.15(-0.91%)
Dec 13, 2016 16.65 16.65 16.65 16.65 107 -0.10(-0.59%)
Dec 12, 2016 17.18 17.18 16.72 16.75 555 +0.15(+0.90%)
Dec 09, 2016 16.52 16.60 16.52 16.60 1,005 +0.40(+2.47%)
Dec 08, 2016 16.00 16.20 16.00 16.20 1,256 +0.20(+1.25%)
Dec 07, 2016 16.00 16.00 16.00 16.00 2,425 +0.00(+0.00%)
Dec 05, 2016 16.00 16.00 16.00 50 +0.65(+4.23%)
Dec 02, 2016 15.40 15.40 15.35 15.35 602 +0.28(+1.86%)
Dec 01, 2016 14.66 15.07 14.66 15.07 987 +0.36(+2.47%)
Nov 30, 2016 14.12 14.75 14.11 14.71 2,113 +0.81(+5.81%)
Nov 29, 2016 14.28 14.28 13.80 13.90 4,730 -1.00(-6.71%)
Nov 28, 2016 14.36 14.90 14.35 14.90 1,759 +0.10(+0.68%)
Nov 23, 2016 14.80 14.80 14.80 13 +0.49(+3.42%)
Nov 22, 2016 14.31 14.31 14.31 14.31 101 +0.01(+0.07%)
Nov 21, 2016 14.50 14.50 14.24 14.30 1,856 -0.58(-3.90%)
Nov 17, 2016 14.88 14.88 14.88 93 +0.18(+1.22%)
Nov 16, 2016 14.70 14.70 14.70 14.70 154 +0.51(+3.59%)
Nov 15, 2016 14.00 14.65 14.00 14.19 548 -0.71(-4.76%)
Nov 14, 2016 14.91 14.98 14.50 14.90 2,475 +0.40(+2.76%)
Nov 11, 2016 13.82 14.50 13.60 14.50 2,948 +0.43(+3.06%)
Nov 10, 2016 13.60 14.13 13.60 14.07 6,399 +0.67(+5.00%)
Nov 09, 2016 14.00 14.10 12.51 13.40 4,241 -0.42(-3.04%)
Nov 08, 2016 15.38 15.38 13.82 13.82 3,697 -1.53(-9.99%)
Nov 07, 2016 15.02 15.35 15.02 15.35 553 -0.12(-0.80%)
Nov 04, 2016 15.02 15.48 13.42 15.48 14,266 +0.27(+1.75%)
Nov 03, 2016 15.10 15.58 14.50 15.21 3,066 -0.44(-2.80%)
Nov 02, 2016 15.63 15.65 15.24 15.65 1,756 -0.05(-0.32%)
Nov 01, 2016 15.15 15.80 15.15 15.70 1,661 +0.60(+3.97%)
Oct 31, 2016 15.64 15.80 15.02 15.10 2,649 -2.02(-11.80%)
Oct 28, 2016 17.05 17.12 17.05 17.12 1,607 -0.01(-0.06%)
Oct 27, 2016 17.10 17.23 17.10 17.13 1,486 -0.52(-2.95%)
Oct 25, 2016 17.65 17.65 17.65 16 +0.34(+1.96%)
Oct 24, 2016 17.62 17.62 17.31 17.31 1,355 -0.29(-1.64%)
Oct 21, 2016 17.60 17.60 17.60 17.60 862 -0.84(-4.56%)
Oct 20, 2016 17.56 18.44 17.56 18.44 1,216 +0.24(+1.32%)
Oct 19, 2016 17.87 18.20 17.87 18.20 3,581 +0.29(+1.62%)
Oct 18, 2016 17.50 17.91 17.50 17.91 1,897 -0.04(-0.22%)
Oct 17, 2016 17.93 17.95 17.93 17.95 326 +0.08(+0.45%)
Oct 14, 2016 17.87 17.87 17.87 17.87 156 -0.08(-0.45%)
Oct 13, 2016 17.28 18.00 17.16 17.95 2,446 +0.00(+0.00%)
Oct 12, 2016 17.95 17.95 17.95 17.95 1,025 +0.46(+2.63%)
Oct 11, 2016 17.96 17.96 17.27 17.49 2,328 -0.46(-2.56%)
Oct 10, 2016 17.81 17.95 17.35 17.95 1,816 +0.64(+3.70%)
Oct 07, 2016 17.88 17.88 17.29 17.31 2,291 -0.53(-2.97%)
Oct 06, 2016 18.40 18.40 17.84 17.84 1,604 -0.47(-2.57%)
Oct 05, 2016 18.31 18.31 18.31 18.31 501 -0.36(-1.93%)
Oct 04, 2016 18.40 18.67 18.40 18.67 364 +0.27(+1.47%)
Oct 03, 2016 18.49 18.49 18.40 18.40 1,412 +0.04(+0.22%)
Sep 30, 2016 18.50 18.50 17.05 18.36 3,071 +0.06(+0.33%)
Sep 29, 2016 18.60 18.60 18.30 18.30 2,739 -0.41(-2.19%)
Sep 28, 2016 18.17 18.71 17.01 18.71 842 -0.23(-1.23%)
Sep 27, 2016 18.36 18.94 18.29 18.94 1,753 +0.47(+2.56%)
Sep 26, 2016 19.00 19.00 18.45 18.47 802 -0.94(-4.84%)
Sep 23, 2016 19.60 19.61 19.25 19.41 1,761 -0.20(-1.02%)
Sep 22, 2016 18.49 19.62 18.49 19.61 3,627 +1.32(+7.22%)
Sep 21, 2016 18.48 18.57 18.23 18.29 1,212 -0.46(-2.45%)
Sep 20, 2016 18.40 18.75 18.40 18.75 408 +0.75(+4.17%)
Sep 19, 2016 17.96 18.08 17.79 18.00 1,707 -0.50(-2.70%)
Sep 16, 2016 18.50 18.50 18.50 18.50 1,384 +1.06(+6.08%)
Sep 15, 2016 17.35 17.55 17.25 17.44 1,512 -0.12(-0.68%)
Sep 14, 2016 19.00 19.00 17.44 17.56 1,393 -0.04(-0.23%)
Sep 13, 2016 18.30 18.43 17.60 17.60 5,172 -1.15(-6.13%)
Sep 12, 2016 18.51 18.76 18.30 18.75 1,968 -0.01(-0.05%)
Sep 09, 2016 18.79 18.91 18.24 18.76 4,551 -0.03(-0.16%)
Sep 08, 2016 18.50 18.79 18.50 18.79 1,128 +0.28(+1.51%)
Sep 07, 2016 17.82 19.40 17.82 18.51 11,079 +0.46(+2.52%)
Sep 06, 2016 17.64 18.05 17.60 18.05 3,007 +0.05(+0.31%)
Sep 02, 2016 18.17 18.00 18.00 18.00 900 +0.19(+1.07%)
Sep 01, 2016 17.78 17.81 17.77 17.81 1,142 -0.58(-3.16%)
Aug 31, 2016 19.29 19.29 17.00 18.39 2,070 -0.71(-3.71%)
Aug 29, 2016 19.10 19.10 19.10 19.10 85 -0.40(-2.05%)
Aug 26, 2016 19.50 19.50 19.50 19.50 100 -0.12(-0.61%)
Aug 25, 2016 19.50 19.62 19.50 19.62 435 +0.12(+0.62%)
Aug 24, 2016 19.10 19.50 19.10 19.50 260 +0.28(+1.46%)
Aug 23, 2016 19.40 19.40 19.08 19.22 5,907 +0.87(+4.74%)
Aug 22, 2016 18.35 18.35 18.35 18.35 100 -0.15(-0.81%)
Aug 17, 2016 18.50 18.50 18.50 18.50 400 -0.02(-0.11%)
Aug 16, 2016 19.25 19.25 18.52 18.52 1,469 -0.58(-3.04%)
Aug 15, 2016 18.60 19.10 18.55 19.10 1,929 +0.20(+1.06%)
Aug 11, 2016 18.60 18.90 18.90 18.90 600 +0.40(+2.16%)
Aug 10, 2016 19.00 19.04 18.50 18.50 1,156 -0.60(-3.14%)
Aug 08, 2016 19.10 19.10 19.10 19.10 200 -0.20(-1.03%)
Aug 03, 2016 19.30 19.30 19.30 19.30 2 -0.50(-2.53%)
Aug 01, 2016 19.11 19.80 19.80 19.80 18 -0.00(-0.00%)
Jul 27, 2016 19.95 19.80 19.80 19.80 74 -0.20(-1.00%)
Jul 25, 2016 20.20 20.00 20.00 20.00 700 +0.40(+2.04%)
Jul 22, 2016 19.60 19.60 19.60 19.60 400 -0.16(-0.81%)
Jul 20, 2016 19.76 19.76 19.76 19.76 100 +0.19(+0.97%)
Jul 19, 2016 19.57 19.57 19.57 19.57 100 -0.47(-2.35%)
Jul 18, 2016 21.24 21.24 19.56 20.04 1,422 +0.19(+0.96%)
Jul 15, 2016 19.69 19.85 19.69 19.85 65,551 -0.29(-1.44%)
Jul 13, 2016 19.80 20.14 20.14 20.14 51 +0.14(+0.70%)
Jul 12, 2016 20.00 20.03 19.77 20.00 1,954 +0.57(+2.93%)
Jul 11, 2016 19.30 19.50 19.15 19.43 6,276 +0.13(+0.67%)
Jul 08, 2016 18.27 19.30 18.50 19.30 604 +0.80(+4.32%)
Jul 06, 2016 18.53 18.50 18.50 18.50 19 -0.07(-0.35%)
Jul 05, 2016 18.35 19.00 17.99 18.57 7,422 +0.26(+1.42%)
Jul 01, 2016 16.70 18.30 18.30 18.30 3,900 +1.63(+9.80%)
Jun 30, 2016 18.54 18.54 16.46 16.67 12,445 -1.63(-8.91%)
Jun 29, 2016 18.61 19.15 18.30 18.30 9,436 +0.32(+1.78%)
Jun 28, 2016 18.00 18.00 17.97 17.98 1,157 +0.38(+2.16%)
Jun 27, 2016 17.77 18.25 17.60 17.60 5,656 -1.90(-9.74%)
Jun 23, 2016 19.58 19.50 19.50 19.50 227 -0.06(-0.31%)
Jun 22, 2016 19.58 19.74 18.73 19.56 1,987 +1.56(+8.67%)
Jun 21, 2016 18.00 18.00 18.00 18.00 151 -1.64(-8.35%)
Jun 20, 2016 19.85 20.02 19.22 19.64 14,065 -0.20(-1.01%)
Jun 17, 2016 19.72 19.86 19.30 19.84 2,352 +0.74(+3.87%)
Jun 14, 2016 20.00 19.10 19.10 19.10 7 -1.10(-5.45%)
Jun 13, 2016 20.20 20.20 20.20 20.20 309 +0.28(+1.39%)
Jun 09, 2016 20.40 19.92 19.92 19.92 1,700 -0.48(-2.34%)
Jun 08, 2016 19.98 20.40 19.98 20.40 626 +0.30(+1.50%)
Jun 07, 2016 19.60 20.24 19.60 20.10 3,904 +0.51(+2.60%)
Jun 06, 2016 18.94 20.00 18.50 19.59 4,958 +0.64(+3.38%)
Jun 03, 2016 18.75 18.95 18.75 18.95 600 +0.85(+4.70%)
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.