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 (%)
Sep 29, 2006 30.44 30.47 30.05 30.05 4,800 +0.15(+0.50%)
Sep 28, 2006 30.04 30.50 29.90 29.90 10,110 -0.23(-0.76%)
Sep 27, 2006 30.13 30.13 30.13 30.13 0 +0.00(+0.00%)
Sep 26, 2006 30.13 30.13 30.13 30.13 0 +0.00(+0.00%)
Sep 25, 2006 29.10 30.14 29.10 30.13 2,800 -0.02(-0.07%)
Sep 22, 2006 29.01 30.15 29.01 30.15 816 -0.55(-1.79%)
Sep 21, 2006 30.70 30.70 30.70 30.70 0 +0.00(+0.00%)
Sep 20, 2006 31.50 31.53 30.70 30.70 689 -1.84(-5.65%)
Sep 19, 2006 32.54 32.54 32.54 32.54 0 +0.00(+0.00%)
Sep 18, 2006 33.01 33.96 32.54 32.54 24,105 -0.91(-2.72%)
Sep 15, 2006 32.63 33.45 32.63 33.45 2,000 -0.30(-0.89%)
Sep 14, 2006 34.23 34.24 32.60 33.75 700 +1.25(+3.85%)
Sep 13, 2006 33.86 33.86 32.50 32.50 2,868 -0.50(-1.52%)
Sep 12, 2006 32.32 33.00 32.32 33.00 351 +0.30(+0.92%)
Sep 11, 2006 32.57 32.70 32.57 32.70 1,300 -0.30(-0.91%)
Sep 08, 2006 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Sep 07, 2006 32.93 33.00 32.93 33.00 300 +0.99(+3.09%)
Sep 06, 2006 32.01 32.01 32.01 32.01 100 -0.66(-2.02%)
Sep 05, 2006 32.68 32.68 32.67 32.67 1,000 -0.31(-0.94%)
Sep 01, 2006 32.96 32.98 32.96 32.98 300 -0.02(-0.06%)
Aug 31, 2006 33.90 33.90 33.00 33.00 300 +0.55(+1.69%)
Aug 30, 2006 33.90 33.90 32.45 32.45 300 +1.00(+3.18%)
Aug 29, 2006 31.45 31.45 31.45 31.45 300 +0.95(+3.11%)
Aug 28, 2006 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Aug 25, 2006 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Aug 24, 2006 30.37 30.50 30.37 30.50 400 +0.31(+1.03%)
Aug 23, 2006 30.19 30.19 30.19 30.19 100 +0.19(+0.63%)
Aug 22, 2006 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Aug 21, 2006 30.03 30.08 30.00 30.00 500 -0.72(-2.34%)
Aug 18, 2006 30.00 30.72 29.36 30.72 600 +0.28(+0.92%)
Aug 17, 2006 30.44 30.44 30.44 30.44 100 -0.85(-2.72%)
Aug 16, 2006 31.31 31.31 30.78 31.29 595 -0.03(-0.10%)
Aug 15, 2006 32.19 32.50 31.32 31.32 1,200 +0.25(+0.80%)
Aug 14, 2006 30.22 32.24 30.22 31.07 1,504 +1.71(+5.82%)
Aug 11, 2006 30.00 30.00 29.01 29.36 1,050 -1.17(-3.83%)
Aug 10, 2006 30.50 30.60 30.49 30.53 1,200 +0.02(+0.07%)
Aug 09, 2006 31.04 31.04 30.51 30.51 300 -2.19(-6.70%)
Aug 08, 2006 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Aug 07, 2006 32.70 32.70 32.70 32.70 100 -0.56(-1.68%)
Aug 04, 2006 32.97 33.32 32.00 33.26 1,500 +1.04(+3.23%)
Aug 03, 2006 32.22 32.22 32.22 32.22 0 +0.00(+0.00%)
Aug 02, 2006 33.08 33.08 32.22 32.22 700 -0.10(-0.31%)
Aug 01, 2006 32.08 32.32 31.33 32.32 320 -0.19(-0.58%)
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%)
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.