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, 2011 19.44 19.44 19.44 19.44 0 -1.04(-5.08%)
Sep 26, 2011 20.45 20.48 20.48 20.48 300 +0.38(+1.89%)
Sep 23, 2011 20.12 20.36 20.10 20.10 800 -1.66(-7.63%)
Sep 21, 2011 21.76 21.76 21.76 21.76 100 +0.00(+0.00%)
Sep 20, 2011 21.88 21.88 21.76 21.76 1,300 -0.74(-3.29%)
Sep 15, 2011 22.50 22.50 22.50 22.50 100 +0.10(+0.45%)
Sep 14, 2011 21.67 22.40 21.65 22.40 952 +1.43(+6.82%)
Sep 13, 2011 20.91 20.99 20.91 20.97 700 +0.33(+1.60%)
Sep 09, 2011 20.64 20.64 20.64 20.64 0 -1.13(-5.19%)
Sep 08, 2011 22.25 22.25 21.77 21.77 1,185 -0.38(-1.72%)
Sep 07, 2011 21.24 22.15 21.22 22.15 400 +1.55(+7.52%)
Sep 06, 2011 20.65 20.65 19.90 20.60 605 -1.34(-6.11%)
Sep 01, 2011 22.10 21.94 21.94 21.94 3,200 -0.96(-4.19%)
Aug 31, 2011 22.90 22.90 22.90 22.90 100 -0.04(-0.17%)
Aug 30, 2011 26.36 26.36 22.50 22.94 834 +0.59(+2.64%)
Aug 29, 2011 22.25 22.35 22.25 22.35 200 +0.71(+3.28%)
Aug 26, 2011 21.05 21.64 21.05 21.64 300 +0.97(+4.69%)
Aug 25, 2011 22.50 22.50 20.67 20.67 1,207 -1.83(-8.13%)
Aug 24, 2011 22.06 22.50 22.04 22.50 800 +0.50(+2.27%)
Aug 23, 2011 20.95 22.00 19.79 22.00 1,600 +1.41(+6.85%)
Aug 22, 2011 20.59 20.59 20.59 20.59 200 +0.59(+2.95%)
Aug 19, 2011 19.74 20.42 19.74 20.00 800 -0.40(-1.96%)
Aug 18, 2011 19.65 20.40 19.65 20.40 1,771 -0.23(-1.11%)
Aug 17, 2011 20.73 20.83 20.63 20.63 1,451 +0.34(+1.68%)
Aug 15, 2011 20.29 20.29 20.29 20.29 600 +0.77(+3.94%)
Aug 12, 2011 19.53 19.79 18.96 19.52 3,798 -0.08(-0.41%)
Aug 11, 2011 17.35 19.80 17.31 19.60 2,564 +1.20(+6.52%)
Aug 10, 2011 18.44 18.95 18.40 18.40 1,200 -1.10(-5.64%)
Aug 08, 2011 19.50 19.50 19.50 19.50 0 -0.59(-2.94%)
Aug 05, 2011 19.27 20.09 19.27 20.09 200 +0.29(+1.46%)
Aug 04, 2011 20.36 21.00 19.51 19.80 1,040 -1.40(-6.60%)
Aug 02, 2011 19.15 21.20 21.20 21.20 1,500 +0.15(+0.71%)
Aug 01, 2011 20.24 21.05 19.23 21.05 1,350 -0.97(-4.41%)
Jul 26, 2011 22.55 22.02 22.02 22.02 300 -0.71(-3.12%)
Jul 25, 2011 22.20 22.80 22.15 22.73 2,690 +0.08(+0.34%)
Jul 22, 2011 22.62 22.73 22.02 22.65 4,200 -0.15(-0.65%)
Jul 21, 2011 22.18 22.80 22.18 22.80 849 +0.80(+3.64%)
Jul 20, 2011 22.01 22.03 21.99 22.00 3,850 -0.22(-0.99%)
Jul 14, 2011 22.13 22.22 22.22 22.22 700 -0.79(-3.43%)
Jul 13, 2011 22.42 23.15 22.42 23.01 400 +0.29(+1.28%)
Jul 12, 2011 22.19 22.72 22.19 22.72 600 +0.20(+0.89%)
Jul 11, 2011 22.52 22.52 22.52 22.52 100 -0.52(-2.26%)
Jul 08, 2011 22.40 23.04 22.40 23.04 435 +0.34(+1.50%)
Jul 07, 2011 22.67 22.70 22.67 22.70 300 +0.59(+2.67%)
Jul 06, 2011 22.11 22.11 22.11 22.11 200 -0.36(-1.60%)
Jul 05, 2011 22.25 22.47 21.95 22.47 3,543 +0.22(+0.99%)
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.