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, 2018 8.660 8.660 8.660 0 -0.52(-5.69%)
Aug 29, 2018 9.183 9.183 9.183 0 -0.12(-1.26%)
Aug 28, 2018 9.300 9.300 9.300 9.300 255 -0.09(-0.98%)
Aug 27, 2018 9.500 9.500 9.392 9.392 2,166 -0.01(-0.09%)
Aug 24, 2018 9.350 9.420 9.250 9.400 8,800 +0.21(+2.30%)
Aug 23, 2018 9.869 9.988 9.160 9.188 6,359 +0.09(+0.97%)
Aug 22, 2018 9.300 9.391 9.100 9.100 1,441 -0.11(-1.19%)
Aug 21, 2018 9.187 9.269 9.080 9.210 8,978 +0.22(+2.45%)
Aug 20, 2018 8.540 9.190 8.540 8.990 4,808 +0.45(+5.27%)
Aug 17, 2018 8.540 8.540 8.540 60 +0.00(+0.00%)
Aug 16, 2018 8.301 8.690 8.301 8.540 4,108 +0.16(+1.87%)
Aug 15, 2018 8.369 8.383 8.310 8.383 1,077 +0.08(+1.01%)
Aug 14, 2018 7.750 8.300 7.750 8.300 2,282 +0.90(+12.20%)
Aug 13, 2018 7.900 7.900 7.110 7.398 11,340 -0.75(-9.23%)
Aug 10, 2018 8.500 8.550 8.150 8.150 2,500 -0.15(-1.81%)
Aug 09, 2018 8.300 8.300 8.265 8.300 5,301 -0.17(-1.97%)
Aug 08, 2018 8.600 8.610 7.950 8.467 10,637 -0.19(-2.21%)
Aug 07, 2018 8.436 8.690 8.436 8.659 3,251 +0.31(+3.69%)
Aug 06, 2018 8.620 8.640 8.220 8.350 6,710 -0.26(-3.02%)
Aug 03, 2018 8.440 8.700 8.430 8.610 3,200 +0.25(+2.99%)
Aug 02, 2018 8.400 8.620 8.090 8.360 1,144 -0.13(-1.53%)
Aug 01, 2018 9.200 9.200 8.200 8.490 4,377 -0.51(-5.67%)
Jul 31, 2018 8.627 9.000 8.627 9.000 457 +0.28(+3.21%)
Jul 30, 2018 8.750 8.750 8.720 8.720 1,221 -0.29(-3.22%)
Jul 27, 2018 9.010 9.010 9.010 9.010 800 +0.11(+1.22%)
Jul 26, 2018 8.900 9.250 8.900 8.901 2,760 +0.09(+1.03%)
Jul 25, 2018 8.600 8.810 8.600 8.810 1,509 +0.29(+3.40%)
Jul 24, 2018 9.100 9.100 8.490 8.520 1,108 -0.42(-4.75%)
Jul 23, 2018 9.178 9.178 8.930 8.944 2,147 -0.11(-1.17%)
Jul 20, 2018 9.290 9.290 8.389 9.050 5,589 -0.23(-2.49%)
Jul 19, 2018 9.201 9.281 9.200 9.281 1,089 +0.18(+1.93%)
Jul 18, 2018 9.100 9.309 9.100 9.105 8,362 -0.09(-0.97%)
Jul 17, 2018 9.496 9.500 9.110 9.194 6,981 -0.21(-2.22%)
Jul 16, 2018 9.820 9.820 9.000 9.402 19,135 -1.00(-9.59%)
Jul 13, 2018 10.40 10.40 10.40 10.40 204 +0.45(+4.52%)
Jul 12, 2018 10.00 10.24 9.825 9.950 3,598 -0.05(-0.50%)
Jul 11, 2018 9.739 10.38 9.739 10.00 2,672 +0.40(+4.17%)
Jul 10, 2018 10.20 10.20 9.600 9.600 1,971 -0.54(-5.35%)
Jul 09, 2018 10.43 10.43 10.10 10.14 9,152 -0.36(-3.41%)
Jul 06, 2018 10.71 11.07 10.40 10.50 8,487 -0.30(-2.78%)
Jul 05, 2018 10.75 10.90 10.50 10.80 3,119 +0.05(+0.47%)
Jul 03, 2018 10.75 10.75 10.75 0 +0.15(+1.42%)
Jul 02, 2018 10.70 11.06 10.31 10.60 1,704 +0.10(+0.95%)
Jun 29, 2018 10.60 10.60 10.44 10.50 8,463 +0.00(+0.00%)
Jun 28, 2018 10.50 10.54 10.50 10.50 4,522 -0.25(-2.33%)
Jun 27, 2018 10.75 11.55 10.63 10.75 12,375 +0.05(+0.47%)
Jun 26, 2018 10.64 11.09 10.35 10.70 12,069 +0.30(+2.89%)
Jun 25, 2018 10.62 10.62 10.35 10.40 16,557 -0.22(-2.07%)
Jun 21, 2018 10.62 10.62 10.62 86 -0.29(-2.66%)
Jun 20, 2018 11.15 11.24 10.74 10.91 13,081 -0.19(-1.71%)
Jun 19, 2018 11.12 11.72 11.10 11.10 18,894 +0.00(+0.00%)
Jun 18, 2018 11.36 11.45 11.10 11.10 7,806 -0.03(-0.27%)
Jun 15, 2018 11.62 11.19 11.13 11,309 -0.06(-0.54%)
Jun 14, 2018 11.37 11.52 11.10 11.19 6,776 -0.25(-2.19%)
Jun 13, 2018 11.22 11.50 11.22 11.44 3,194 +0.29(+2.60%)
Jun 12, 2018 11.19 11.57 11.10 11.15 14,279 +0.05(+0.45%)
Jun 11, 2018 11.12 11.85 11.10 11.10 14,154 -0.35(-3.06%)
Jun 08, 2018 11.55 11.55 11.10 11.45 2,190 -0.40(-3.38%)
Jun 07, 2018 12.08 12.27 11.85 11.85 5,329 -0.15(-1.25%)
Jun 06, 2018 12.22 12.22 11.93 12.00 3,326 +0.08(+0.67%)
Jun 05, 2018 12.04 12.22 11.90 11.92 11,144 -0.33(-2.69%)
Jun 04, 2018 11.81 12.44 11.49 12.25 12,238 +0.05(+0.41%)
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.