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, 2012 25.75 25.68 25.68 25.68 700 +0.38(+1.50%)
Jul 30, 2012 25.67 25.70 24.80 25.30 1,800 -0.85(-3.25%)
Jul 27, 2012 24.66 26.67 24.66 26.15 3,100 +1.53(+6.21%)
Jul 26, 2012 24.08 24.67 24.08 24.62 2,200 +0.77(+3.23%)
Jul 25, 2012 24.05 24.08 23.46 23.85 1,400 -0.40(-1.65%)
Jul 24, 2012 24.70 24.91 24.21 24.25 5,600 -1.00(-3.96%)
Jul 20, 2012 25.84 25.25 25.25 25.25 200 -1.50(-5.61%)
Jul 18, 2012 26.75 26.75 26.75 26.75 1,200 +0.60(+2.29%)
Jul 05, 2012 26.66 26.15 26.15 26.15 9,500 -0.94(-3.47%)
Jul 03, 2012 27.33 27.33 27.09 27.09 250 +0.49(+1.84%)
Jun 30, 2012 26.60 26.60 26.60 0 +0.00(+0.00%)
Jun 29, 2012 26.10 26.60 26.10 26.60 300 +1.69(+6.78%)
Jun 28, 2012 24.92 24.92 24.91 24.91 350 +0.05(+0.21%)
Jun 26, 2012 23.93 24.86 24.86 24.86 400 +0.97(+4.06%)
Jun 22, 2012 23.89 23.89 23.89 23.89 100 -0.32(-1.32%)
Jun 21, 2012 24.97 24.99 24.01 24.21 6,345 -1.11(-4.38%)
Jun 20, 2012 25.32 25.32 25.32 25.32 300 +0.12(+0.48%)
Jun 19, 2012 22.83 25.20 22.83 25.20 10,550 +1.40(+5.88%)
Jun 18, 2012 23.70 23.81 23.70 23.80 1,000 -0.51(-2.10%)
Jun 15, 2012 23.81 24.31 23.34 24.31 3,354 +0.11(+0.45%)
Jun 14, 2012 23.43 24.25 23.43 24.20 4,100 +0.43(+1.81%)
Jun 13, 2012 23.25 23.77 23.25 23.77 2,400 -0.06(-0.25%)
Jun 12, 2012 23.80 24.25 23.29 23.83 8,324 -0.13(-0.54%)
Jun 11, 2012 23.99 23.99 23.96 23.96 612 -0.29(-1.20%)
Jun 08, 2012 24.25 24.25 24.25 24.25 110 +0.24(+1.00%)
Jun 07, 2012 24.80 24.80 24.01 24.01 342 +0.01(+0.04%)
Jun 06, 2012 23.99 24.00 23.54 24.00 1,761 +1.00(+4.35%)
Jun 05, 2012 23.00 23.00 23.00 23.00 500 +0.57(+2.54%)
May 31, 2012 22.43 22.43 22.43 22.43 0 -0.33(-1.45%)
May 30, 2012 22.76 22.76 22.76 22.76 300 -0.83(-3.52%)
May 29, 2012 23.59 23.59 23.59 23.59 200 +0.58(+2.52%)
May 25, 2012 22.83 23.58 22.58 23.01 4,399 -0.14(-0.60%)
May 24, 2012 23.15 23.15 23.15 23.15 100 +0.68(+3.03%)
May 23, 2012 22.47 22.47 22.47 22.47 300 -0.28(-1.23%)
May 22, 2012 24.26 24.26 22.75 22.75 1,200 -0.55(-2.36%)
May 18, 2012 22.75 23.30 23.30 23.30 6,000 +0.12(+0.52%)
May 17, 2012 23.17 23.18 23.17 23.18 200 -0.19(-0.81%)
May 15, 2012 23.69 23.37 23.37 23.37 1,600 -0.17(-0.72%)
May 14, 2012 23.46 23.54 23.46 23.54 1,800 -0.24(-1.01%)
May 11, 2012 23.09 23.82 23.09 23.78 2,100 +0.44(+1.89%)
May 10, 2012 22.96 23.77 22.96 23.34 3,100 +0.34(+1.48%)
May 09, 2012 23.00 23.00 22.45 23.00 1,000 -0.00(-0.00%)
May 08, 2012 23.00 23.00 22.93 23.00 2,500 -0.09(-0.39%)
May 07, 2012 22.21 23.09 21.99 23.09 3,451 +0.08(+0.35%)
May 04, 2012 23.01 23.01 23.01 23.01 300 +0.20(+0.88%)
May 03, 2012 22.82 22.82 22.78 22.81 300 -0.95(-4.00%)
May 02, 2012 24.22 24.32 23.76 23.76 1,900 -0.99(-4.00%)
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.