Skip to main content
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 (%)
Mar 31, 2011 22.65 22.65 22.65 22.65 200 -0.35(-1.52%)
Mar 30, 2011 23.00 23.00 22.48 23.00 561 +0.21(+0.92%)
Mar 29, 2011 22.38 22.79 22.33 22.79 2,133 -0.56(-2.40%)
Mar 25, 2011 23.35 23.35 23.35 23.35 0 +0.35(+1.52%)
Mar 23, 2011 23.00 23.00 23.00 23.00 0 +0.15(+0.66%)
Mar 22, 2011 23.03 23.03 22.85 22.85 300 -0.25(-1.08%)
Mar 21, 2011 23.00 23.43 22.82 23.10 7,808 +0.10(+0.43%)
Mar 18, 2011 22.72 23.25 22.72 23.00 7,853 +0.23(+1.01%)
Mar 17, 2011 21.89 23.05 21.89 22.77 4,172 +0.99(+4.55%)
Mar 16, 2011 21.63 21.78 21.63 21.78 550 +0.58(+2.74%)
Mar 15, 2011 21.85 22.17 20.48 21.20 1,100 -0.71(-3.24%)
Mar 14, 2011 21.91 21.91 21.91 21.91 100 +0.10(+0.46%)
Mar 10, 2011 21.81 21.81 21.81 21.81 0 -0.68(-3.02%)
Mar 09, 2011 22.47 22.50 22.47 22.49 300 +1.49(+7.10%)
Mar 07, 2011 21.00 21.00 21.00 21.00 0 -0.10(-0.47%)
Mar 04, 2011 22.00 22.00 21.10 21.10 500 -1.11(-5.00%)
Mar 03, 2011 22.00 22.21 21.83 22.21 800 +0.78(+3.64%)
Mar 02, 2011 22.25 22.78 21.43 21.43 3,700 -1.00(-4.46%)
Mar 01, 2011 23.00 23.00 22.42 22.43 1,050 -0.67(-2.90%)
Feb 28, 2011 23.00 23.10 22.68 23.10 1,601 +0.10(+0.44%)
Feb 25, 2011 22.97 23.00 22.97 23.00 2,350 +0.28(+1.23%)
Feb 24, 2011 21.54 22.72 21.37 22.72 7,610 +1.61(+7.60%)
Feb 23, 2011 21.49 21.49 20.83 21.11 300 -0.86(-3.89%)
Feb 22, 2011 23.00 23.00 21.90 21.97 2,685 -1.03(-4.48%)
Feb 18, 2011 22.74 23.00 22.72 23.00 1,150 +0.10(+0.44%)
Feb 17, 2011 22.95 23.00 22.58 22.90 1,800 +0.40(+1.78%)
Feb 16, 2011 22.05 22.50 22.04 22.50 700 +0.06(+0.27%)
Feb 15, 2011 22.45 22.49 22.44 22.44 500 +0.63(+2.89%)
Feb 14, 2011 21.81 21.81 21.81 21.81 200 +0.01(+0.05%)
Feb 11, 2011 21.80 21.80 21.80 21.80 100 -0.98(-4.30%)
Feb 10, 2011 22.03 22.93 21.71 22.78 3,900 +0.73(+3.31%)
Feb 09, 2011 21.97 22.10 21.96 22.05 1,600 +0.05(+0.23%)
Feb 08, 2011 22.15 22.15 22.00 22.00 700 +0.03(+0.14%)
Feb 04, 2011 21.29 21.97 21.97 21.97 500 -0.91(-3.98%)
Feb 03, 2011 21.33 22.88 21.26 22.88 2,031 +0.63(+2.83%)
Feb 02, 2011 22.35 22.36 22.03 22.25 1,450 -0.71(-3.09%)
Feb 01, 2011 22.99 23.00 22.80 22.96 3,290 -0.04(-0.17%)
Jan 31, 2011 22.30 23.00 22.25 23.00 3,074 +0.40(+1.77%)
Jan 28, 2011 22.14 22.60 22.14 22.60 1,991 -0.40(-1.74%)
Jan 27, 2011 22.29 23.00 22.28 23.00 4,238 +0.00(+0.00%)
Jan 26, 2011 22.72 23.55 22.72 23.00 1,800 +1.23(+5.65%)
Jan 25, 2011 21.66 21.90 21.66 21.77 300 +0.49(+2.30%)
Jan 21, 2011 21.28 21.28 21.28 21.28 400 +0.80(+3.91%)
Jan 20, 2011 19.86 20.48 19.86 20.48 725 -0.08(-0.39%)
Jan 19, 2011 20.81 20.81 20.56 20.56 400 -0.91(-4.24%)
Jan 18, 2011 20.95 21.80 20.93 21.47 2,030 -0.40(-1.83%)
Jan 14, 2011 21.52 21.96 20.88 21.87 2,797 -0.65(-2.87%)
Jan 13, 2011 23.45 23.45 21.56 22.52 1,368 -0.33(-1.46%)
Jan 12, 2011 22.85 22.85 22.85 22.85 783 +0.11(+0.48%)
Jan 11, 2011 22.31 22.74 22.31 22.74 4,292 +1.24(+5.77%)
Jan 07, 2011 21.39 21.50 21.50 21.50 2,600 +0.97(+4.72%)
Jan 06, 2011 20.27 20.53 20.27 20.53 200 +0.46(+2.29%)
Jan 05, 2011 20.40 21.00 20.06 20.07 3,200 -1.10(-5.20%)
Jan 04, 2011 21.09 21.50 20.51 21.17 9,714 +0.16(+0.76%)
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.