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 (%)
Aug 31, 2017 10.77 10.77 10.67 10.67 1,872 -0.17(-1.54%)
Aug 30, 2017 10.83 10.83 10.83 10.83 520 -0.43(-3.79%)
Aug 29, 2017 10.77 11.26 10.77 11.26 1,445 +0.20(+1.84%)
Aug 28, 2017 10.94 11.13 10.75 11.06 4,363 +0.29(+2.71%)
Aug 25, 2017 10.76 10.76 10.76 10.76 181 +0.13(+1.26%)
Aug 23, 2017 10.63 10.63 10.63 96 -0.22(-2.03%)
Aug 22, 2017 10.91 10.91 10.82 10.85 1,831 -0.08(-0.77%)
Aug 21, 2017 10.78 10.94 10.78 10.93 1,333 +0.24(+2.28%)
Aug 18, 2017 11.09 11.09 10.64 10.69 10,054 -0.25(-2.29%)
Aug 17, 2017 11.39 11.39 10.74 10.94 8,825 +0.09(+0.83%)
Aug 16, 2017 10.80 11.20 10.76 10.85 4,395 -0.02(-0.18%)
Aug 15, 2017 10.70 10.96 10.70 10.87 1,876 +0.23(+2.16%)
Aug 14, 2017 10.69 10.69 10.64 10.64 450 -0.06(-0.56%)
Aug 11, 2017 10.70 10.70 10.70 10.70 1,711 +0.10(+0.94%)
Aug 10, 2017 10.50 10.70 10.50 10.60 15,073 -0.00(-0.00%)
Aug 09, 2017 10.82 10.82 10.30 10.60 1,800 -0.41(-3.72%)
Aug 08, 2017 10.50 11.17 10.50 11.01 18,631 +0.51(+4.86%)
Aug 07, 2017 9.740 10.75 9.700 10.50 18,598 +0.90(+9.38%)
Aug 04, 2017 9.468 9.600 9.468 9.600 2,911 +0.10(+1.06%)
Aug 02, 2017 9.499 9.499 9.499 0 +0.09(+0.96%)
Aug 01, 2017 9.451 9.600 9.407 9.409 5,387 -0.04(-0.43%)
Jul 31, 2017 9.630 9.630 9.450 9.450 5,570 -0.17(-1.76%)
Jul 28, 2017 9.820 9.820 9.610 9.619 9,395 -0.04(-0.42%)
Jul 27, 2017 10.00 10.00 9.600 9.660 27,354 -0.11(-1.13%)
Jul 26, 2017 10.17 10.17 9.770 9.770 2,879 -0.13(-1.31%)
Jul 25, 2017 10.50 10.78 9.900 9.900 11,164 -0.35(-3.41%)
Jul 24, 2017 10.33 11.36 9.900 10.25 8,174 +0.13(+1.28%)
Jul 21, 2017 10.12 10.12 10.12 10.12 235 -0.17(-1.65%)
Jul 20, 2017 10.30 10.30 10.29 10.29 343 +0.00(+0.00%)
Jul 19, 2017 10.29 10.29 10.29 10.29 1,425 -0.01(-0.10%)
Jul 18, 2017 10.69 10.69 10.30 10.30 1,247 +0.03(+0.29%)
Jul 17, 2017 10.23 10.73 10.22 10.27 5,328 +0.13(+1.28%)
Jul 14, 2017 10.00 10.30 10.00 10.14 12,402 +0.18(+1.78%)
Jul 13, 2017 10.00 10.15 9.880 9.963 4,992 -0.03(-0.27%)
Jul 12, 2017 9.810 9.990 9.750 9.990 3,046 +0.01(+0.10%)
Jul 11, 2017 9.930 10.02 9.930 9.980 1,273 +0.03(+0.30%)
Jul 10, 2017 9.600 9.950 9.550 9.950 1,807 +0.24(+2.47%)
Jul 07, 2017 9.710 9.710 9.710 9.710 621 +0.22(+2.32%)
Jul 05, 2017 9.490 9.490 9.490 15 -0.69(-6.78%)
Jul 03, 2017 10.16 10.19 10.16 10.18 921 +0.31(+3.14%)
Jun 30, 2017 9.810 9.890 9.400 9.870 1,192 +0.18(+1.86%)
Jun 27, 2017 9.690 9.690 9.690 11 -0.18(-1.83%)
Jun 26, 2017 9.760 9.871 9.660 9.871 2,532 +0.03(+0.31%)
Jun 23, 2017 10.23 10.23 9.840 9.840 443 -0.40(-3.91%)
Jun 22, 2017 10.24 10.24 10.24 10.24 338 +0.48(+4.92%)
Jun 21, 2017 10.02 10.02 9.760 9.760 376 -0.11(-1.11%)
Jun 20, 2017 10.00 10.00 9.860 9.870 976 -0.20(-1.99%)
Jun 19, 2017 10.00 10.07 10.00 10.07 365 -0.04(-0.39%)
Jun 16, 2017 10.55 10.55 9.850 10.11 2,209 +0.48(+4.98%)
Jun 15, 2017 9.630 9.630 9.630 9.630 1,258 -0.56(-5.50%)
Jun 14, 2017 10.11 10.19 10.08 10.19 306 -0.12(-1.16%)
Jun 13, 2017 10.31 10.31 10.31 10.31 143 +0.11(+1.08%)
Jun 12, 2017 9.350 10.25 9.350 10.20 2,981 +0.12(+1.19%)
Jun 09, 2017 10.08 10.08 10.08 10.08 194 +0.08(+0.80%)
Jun 08, 2017 9.010 10.00 9.010 10.00 833 +0.08(+0.81%)
Jun 07, 2017 9.920 9.920 9.920 9.920 139 +0.07(+0.71%)
Jun 06, 2017 9.570 9.875 9.500 9.850 1,720 -0.40(-3.90%)
Jun 05, 2017 10.22 10.25 10.22 10.25 1,269 +0.25(+2.50%)
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.