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, 2014 40.04 41.00 39.73 41.00 2,064 +2.66(+6.95%)
Jun 25, 2014 37.25 38.34 38.34 38.34 62 -0.22(-0.58%)
Jun 24, 2014 39.91 39.91 38.56 38.56 3,261 -1.32(-3.31%)
Jun 23, 2014 39.70 40.00 39.70 39.88 348 +0.05(+0.13%)
Jun 20, 2014 39.69 39.88 39.13 39.83 1,296 +0.15(+0.38%)
Jun 19, 2014 39.52 39.68 39.49 39.68 1,089 +0.16(+0.40%)
Jun 16, 2014 39.59 39.52 39.52 39.52 33 -0.60(-1.51%)
Jun 13, 2014 40.12 40.12 40.12 40.12 103 +0.26(+0.65%)
Jun 11, 2014 39.82 39.87 39.87 39.87 402 -0.59(-1.47%)
Jun 10, 2014 40.46 40.46 40.45 40.46 656 +0.00(+0.00%)
Jun 06, 2014 40.00 40.46 40.00 40.46 1,212 +0.46(+1.15%)
Jun 05, 2014 38.86 40.00 38.86 40.00 712 +1.07(+2.75%)
Jun 04, 2014 39.14 39.90 38.93 38.93 795 -1.07(-2.68%)
Jun 03, 2014 40.40 40.51 40.00 40.00 3,389 -0.50(-1.23%)
Jun 02, 2014 40.72 40.72 40.50 40.50 1,597 -0.34(-0.82%)
May 30, 2014 40.95 40.95 40.84 40.84 403 +0.23(+0.58%)
May 29, 2014 40.79 40.95 40.60 40.60 2,526 -0.23(-0.56%)
May 28, 2014 40.83 40.83 40.83 40.83 213 -0.15(-0.37%)
May 27, 2014 40.97 40.98 40.91 40.98 2,377 -0.02(-0.05%)
May 23, 2014 41.00 41.00 41.00 41.00 600 +0.40(+0.98%)
May 21, 2014 40.60 40.60 40.60 40.60 31 +0.00(+0.00%)
May 20, 2014 40.90 40.90 40.47 40.60 1,690 -0.84(-2.03%)
May 19, 2014 41.24 41.67 41.22 41.44 1,384 +0.46(+1.12%)
May 16, 2014 40.99 41.49 40.01 40.98 3,488 -0.42(-1.01%)
May 14, 2014 41.40 41.40 41.40 41.40 40 -1.10(-2.59%)
May 12, 2014 42.50 42.50 42.50 42.50 66 +1.32(+3.21%)
May 09, 2014 40.94 41.18 40.94 41.18 1,117 +0.24(+0.59%)
May 08, 2014 40.94 40.94 40.94 40.94 660 +0.93(+2.32%)
May 06, 2014 40.41 40.01 40.01 40.01 1,500 -0.84(-2.06%)
May 01, 2014 40.85 40.85 40.85 40.85 23 -1.60(-3.77%)
Apr 30, 2014 42.46 42.47 41.65 42.45 1,361 -0.05(-0.12%)
Apr 29, 2014 42.50 42.50 41.65 42.50 1,607 +1.42(+3.46%)
Apr 28, 2014 41.68 42.19 40.58 41.08 2,248 -1.42(-3.34%)
Apr 25, 2014 42.50 42.50 42.50 42.50 246 +0.17(+0.40%)
Apr 24, 2014 42.67 42.70 42.33 42.33 848 -0.19(-0.45%)
Apr 23, 2014 42.52 42.52 42.52 42.52 120 -0.08(-0.19%)
Apr 22, 2014 42.50 42.60 42.50 42.60 5,149 +0.10(+0.24%)
Apr 17, 2014 42.50 42.50 42.50 42.50 167 +0.60(+1.43%)
Apr 16, 2014 42.00 42.00 41.50 41.90 1,900 +0.81(+1.97%)
Apr 15, 2014 41.22 41.30 41.09 41.09 1,381 -0.52(-1.25%)
Apr 14, 2014 40.98 42.05 40.98 41.61 1,522 +1.61(+4.02%)
Apr 11, 2014 40.50 40.50 40.00 40.00 816 -1.00(-2.44%)
Apr 10, 2014 41.30 41.37 41.00 41.00 398 -1.40(-3.30%)
Apr 09, 2014 42.25 42.40 42.25 42.40 5,591 +0.40(+0.95%)
Apr 08, 2014 42.00 42.00 42.00 42.00 141 +1.31(+3.23%)
Apr 07, 2014 40.69 40.69 40.69 40.69 359 -0.96(-2.31%)
Apr 04, 2014 41.90 41.90 41.65 41.65 554 -0.60(-1.42%)
Apr 02, 2014 42.25 42.25 42.25 42.25 20 +0.00(+0.00%)
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.