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 (%)
Jul 31, 2006 33.00 33.00 32.49 32.51 900 -0.61(-1.84%)
Jul 28, 2006 33.12 33.12 33.12 33.12 0 +0.00(+0.00%)
Jul 27, 2006 33.12 33.12 33.12 33.12 0 +0.00(+0.00%)
Jul 26, 2006 33.14 33.14 32.13 33.12 727 +0.49(+1.50%)
Jul 25, 2006 33.09 33.83 32.28 32.63 2,700 +0.17(+0.52%)
Jul 24, 2006 31.50 32.46 31.43 32.46 1,400 +0.64(+2.01%)
Jul 21, 2006 31.89 31.89 30.82 31.82 700 -0.13(-0.41%)
Jul 20, 2006 32.35 32.35 31.63 31.95 1,200 -0.58(-1.78%)
Jul 19, 2006 33.13 33.50 32.53 32.53 1,100 +1.06(+3.37%)
Jul 18, 2006 31.47 31.47 31.47 31.47 0 +0.00(+0.00%)
Jul 17, 2006 30.80 31.56 30.80 31.47 700 +0.61(+1.98%)
Jul 14, 2006 30.75 31.26 30.01 30.86 2,350 -0.69(-2.19%)
Jul 13, 2006 32.00 32.00 31.36 31.55 500 -0.51(-1.59%)
Jul 12, 2006 33.50 33.50 32.00 32.06 1,801 -0.94(-2.85%)
Jul 11, 2006 31.13 33.90 31.13 33.00 700 +0.64(+1.98%)
Jul 10, 2006 33.53 33.53 32.36 32.36 600 +0.85(+2.70%)
Jul 07, 2006 31.37 32.21 30.57 31.51 1,000 +1.01(+3.31%)
Jul 06, 2006 31.72 32.15 30.50 30.50 2,212 -1.19(-3.76%)
Jul 05, 2006 32.50 33.73 31.69 31.69 13,990 -1.31(-3.97%)
Jul 03, 2006 30.76 33.07 30.75 33.00 10,523 +1.81(+5.80%)
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%)
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.