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 (%)
Jun 30, 2006 33.49 33.62 31.19 31.19 4,430 -2.71(-7.99%)
Jun 29, 2006 31.88 33.90 31.87 33.90 3,900 +2.66(+8.51%)
Jun 28, 2006 31.37 31.37 31.04 31.24 1,218 -0.13(-0.41%)
Jun 27, 2006 32.00 32.00 31.36 31.37 1,431 +0.02(+0.06%)
Jun 26, 2006 31.55 31.55 31.35 31.35 200 +0.20(+0.64%)
Jun 23, 2006 30.85 31.48 30.37 31.15 1,300 +1.00(+3.32%)
Jun 22, 2006 30.06 30.44 29.99 30.15 7,000 -0.18(-0.59%)
Jun 21, 2006 30.36 30.98 29.99 30.33 3,000 -0.60(-1.94%)
Jun 20, 2006 31.00 31.00 30.52 30.93 2,100 +0.00(+0.00%)
Jun 19, 2006 31.00 31.25 30.59 30.93 3,100 -0.07(-0.23%)
Jun 16, 2006 31.00 31.62 30.99 31.00 2,600 +0.14(+0.45%)
Jun 15, 2006 32.99 33.00 30.50 30.86 5,922 -0.45(-1.44%)
Jun 14, 2006 31.50 31.50 31.31 31.31 399 -0.46(-1.45%)
Jun 13, 2006 31.86 32.15 31.66 31.77 2,200 -0.31(-0.97%)
Jun 12, 2006 31.92 33.00 31.92 32.08 1,600 -0.22(-0.68%)
Jun 09, 2006 32.53 32.53 32.07 32.30 400 +0.62(+1.96%)
Jun 08, 2006 32.50 32.50 31.68 31.68 2,800 +0.21(+0.67%)
Jun 07, 2006 33.00 33.01 31.47 31.47 2,996 -1.53(-4.64%)
Jun 06, 2006 33.00 33.26 32.05 33.00 4,133 +0.00(+0.00%)
Jun 05, 2006 33.77 34.48 33.00 33.00 3,613 -0.05(-0.15%)
Jun 02, 2006 33.05 33.05 33.05 33.05 0 +0.00(+0.00%)
Jun 01, 2006 33.20 33.20 33.05 33.05 1,200 +0.45(+1.38%)
May 31, 2006 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
May 30, 2006 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
May 26, 2006 32.50 32.60 32.50 32.60 5,199 -0.38(-1.15%)
May 25, 2006 32.60 32.98 32.60 32.98 400 +0.88(+2.74%)
May 24, 2006 32.10 32.10 32.10 32.10 0 +0.00(+0.00%)
May 23, 2006 32.10 32.10 32.10 32.10 0 +0.00(+0.00%)
May 22, 2006 32.37 32.37 31.75 32.10 531 -1.40(-4.18%)
May 19, 2006 33.49 33.50 33.49 33.50 400 +0.00(+0.00%)
May 18, 2006 33.50 33.50 33.50 33.50 0 +0.00(+0.00%)
May 17, 2006 33.50 33.50 33.50 33.50 400 -2.49(-6.92%)
May 16, 2006 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
May 15, 2006 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
May 12, 2006 35.99 35.99 35.99 35.99 200 +1.99(+5.85%)
May 11, 2006 32.40 34.29 32.40 34.00 2,908 -0.30(-0.87%)
May 10, 2006 34.59 34.59 34.30 34.30 2,805 -0.70(-2.00%)
May 09, 2006 34.75 37.20 34.50 35.00 8,201 -0.50(-1.41%)
May 08, 2006 35.50 35.50 35.00 35.50 5,300 -0.75(-2.07%)
May 05, 2006 36.28 36.50 36.01 36.25 3,702 -0.75(-2.03%)
May 04, 2006 32.40 37.00 32.40 37.00 600 +0.00(+0.00%)
May 03, 2006 37.00 37.00 37.00 37.00 100 +0.00(+0.00%)
May 02, 2006 35.50 37.00 35.50 37.00 1,200 -0.22(-0.59%)
May 01, 2006 36.60 37.35 36.60 37.22 3,290 -0.03(-0.08%)
Apr 28, 2006 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Apr 27, 2006 36.84 37.25 36.84 37.25 300 +0.60(+1.64%)
Apr 26, 2006 36.00 36.65 36.00 36.65 300 +0.94(+2.63%)
Apr 25, 2006 35.71 35.71 35.71 35.71 0 +0.00(+0.00%)
Apr 24, 2006 36.45 36.45 35.41 35.71 2,100 -0.74(-2.03%)
Apr 21, 2006 35.00 36.45 35.00 36.45 2,259 +0.46(+1.28%)
Apr 20, 2006 36.00 36.00 35.95 35.99 2,700 +0.05(+0.14%)
Apr 19, 2006 33.12 35.94 33.12 35.94 1,600 +0.49(+1.38%)
Apr 18, 2006 32.43 35.45 32.43 35.45 3,201 -0.58(-1.61%)
Apr 17, 2006 36.03 36.03 36.03 36.03 210 +1.53(+4.43%)
Apr 13, 2006 33.39 34.50 33.31 34.50 2,558 +0.43(+1.26%)
Apr 12, 2006 34.07 34.07 34.07 34.07 0 +0.00(+0.00%)
Apr 11, 2006 33.00 34.07 33.00 34.07 334 -0.83(-2.38%)
Apr 10, 2006 34.75 34.90 34.70 34.90 2,100 +0.54(+1.57%)
Apr 07, 2006 34.26 34.90 34.10 34.36 1,900 -1.15(-3.24%)
Apr 06, 2006 34.11 36.45 34.11 35.51 2,200 -2.49(-6.55%)
Apr 05, 2006 38.00 38.00 38.00 38.00 134 +0.71(+1.90%)
Apr 04, 2006 37.29 37.29 37.29 37.29 100 -0.02(-0.05%)
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.