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 30, 2012 22.16 22.67 22.05 22.36 6,930 -0.78(-3.37%)
Mar 26, 2012 21.75 23.14 23.14 23.14 2,900 +1.48(+6.83%)
Mar 23, 2012 21.40 21.66 21.31 21.66 1,700 +0.26(+1.21%)
Mar 22, 2012 21.30 21.40 21.09 21.40 2,595 -1.08(-4.80%)
Mar 19, 2012 22.15 22.48 22.48 22.48 6,400 +0.37(+1.67%)
Mar 16, 2012 22.55 22.55 22.11 22.11 500 -1.05(-4.53%)
Mar 14, 2012 23.33 23.16 23.16 23.16 2,000 -0.14(-0.60%)
Mar 13, 2012 22.68 23.30 22.68 23.30 300 +1.88(+8.78%)
Mar 09, 2012 21.42 21.42 21.42 21.42 0 -0.18(-0.83%)
Mar 08, 2012 21.60 21.60 21.60 21.60 100 +0.75(+3.60%)
Mar 07, 2012 20.85 20.85 20.85 20.85 132 -1.13(-5.14%)
Mar 05, 2012 21.84 21.98 21.98 21.98 1,000 +0.01(+0.05%)
Mar 02, 2012 21.97 22.43 21.97 21.97 400 +0.06(+0.27%)
Mar 01, 2012 21.91 21.91 21.91 21.91 100 +0.37(+1.72%)
Feb 29, 2012 22.75 22.75 21.35 21.54 5,907 -1.28(-5.61%)
Feb 28, 2012 22.90 22.90 22.82 22.82 1,100 -0.08(-0.35%)
Feb 27, 2012 22.91 23.09 22.90 22.90 8,051 +0.10(+0.44%)
Feb 23, 2012 22.80 22.80 22.80 22.80 0 -1.37(-5.67%)
Feb 21, 2012 24.17 24.17 24.17 24.17 0 +0.67(+2.85%)
Feb 16, 2012 23.23 23.50 23.50 23.50 1,200 +1.78(+8.20%)
Feb 15, 2012 22.36 22.36 21.72 21.72 1,300 -1.99(-8.39%)
Feb 09, 2012 23.67 23.71 23.71 23.71 1,900 -0.29(-1.22%)
Feb 08, 2012 24.00 24.02 24.00 24.00 4,400 -0.18(-0.73%)
Feb 07, 2012 24.40 24.62 24.18 24.18 960 -0.15(-0.62%)
Feb 06, 2012 24.19 24.33 24.19 24.33 635 +0.08(+0.33%)
Feb 03, 2012 24.00 24.50 24.00 24.25 4,300 +0.25(+1.04%)
Feb 01, 2012 24.11 24.00 24.00 24.00 7,200 -0.01(-0.04%)
Jan 31, 2012 23.75 24.38 23.75 24.01 9,500 +0.51(+2.17%)
Jan 30, 2012 23.49 23.50 23.49 23.50 1,686 +0.00(+0.00%)
Jan 27, 2012 23.48 23.50 23.48 23.50 593 +0.00(+0.00%)
Jan 24, 2012 23.50 23.50 23.50 23.50 2,600 +0.00(+0.00%)
Jan 23, 2012 23.56 23.56 23.43 23.50 1,500 -0.02(-0.09%)
Jan 20, 2012 23.54 23.54 23.52 23.52 400 +0.02(+0.09%)
Jan 19, 2012 23.50 23.59 23.40 23.50 3,827 +0.00(+0.00%)
Jan 18, 2012 23.34 23.50 23.23 23.50 2,900 +0.52(+2.26%)
Jan 17, 2012 22.98 22.98 22.98 22.98 100 +0.09(+0.39%)
Jan 13, 2012 22.89 22.89 22.89 22.89 300 -0.60(-2.55%)
Jan 12, 2012 23.49 23.49 23.49 23.49 100 -0.32(-1.34%)
Jan 11, 2012 24.30 24.30 23.31 23.81 3,500 +0.31(+1.32%)
Jan 10, 2012 23.49 23.82 23.24 23.50 4,000 +0.19(+0.82%)
Jan 09, 2012 22.29 23.31 21.69 23.31 6,700 +1.17(+5.28%)
Jan 06, 2012 22.23 22.45 22.14 22.14 2,100 -0.53(-2.34%)
Jan 05, 2012 23.01 23.01 22.46 22.67 3,244 -0.51(-2.20%)
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.