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, 2016 18.60 18.96 18.60 18.91 2,642 +0.78(+4.30%)
Mar 30, 2016 17.87 18.18 17.75 18.13 3,220 +0.38(+2.16%)
Mar 29, 2016 17.46 17.75 17.46 17.75 1,678 -0.01(-0.07%)
Mar 28, 2016 17.76 17.76 17.76 17.76 622 -0.64(-3.48%)
Mar 23, 2016 18.40 18.40 18.40 18.40 800 -0.16(-0.86%)
Mar 22, 2016 18.56 18.56 18.56 18.56 211 -0.09(-0.48%)
Mar 21, 2016 18.65 18.65 18.65 18.65 115 +0.02(+0.11%)
Mar 18, 2016 18.51 18.63 18.32 18.63 1,564 +0.33(+1.80%)
Mar 17, 2016 18.45 18.45 18.30 18.30 662 +0.29(+1.61%)
Mar 16, 2016 18.01 18.01 18.01 18.01 177 +0.00(+0.00%)
Mar 15, 2016 18.11 18.11 18.01 18.01 1,200 +0.19(+1.07%)
Mar 10, 2016 17.76 17.82 17.82 17.82 9 -0.92(-4.93%)
Mar 07, 2016 18.73 18.74 18.74 18.74 1 -0.00(-0.03%)
Mar 04, 2016 18.00 17.87 17.87 18.75 5,575 +0.88(+4.92%)
Mar 03, 2016 17.87 17.87 17.46 17.87 3,441 -0.03(-0.17%)
Mar 02, 2016 17.90 17.90 17.90 17.90 506 +0.50(+2.87%)
Feb 29, 2016 16.90 17.40 17.40 17.40 40 +0.84(+5.07%)
Feb 26, 2016 16.77 16.80 16.56 16.56 1,589 -1.03(-5.85%)
Feb 25, 2016 17.55 17.60 17.55 17.59 3,763 +1.29(+7.89%)
Feb 23, 2016 16.30 16.30 16.30 16.30 73 -0.24(-1.43%)
Feb 22, 2016 16.50 16.54 16.50 16.54 419 +0.16(+1.00%)
Feb 17, 2016 16.38 16.38 16.38 16.38 182 +0.85(+5.45%)
Feb 12, 2016 15.93 15.53 15.53 15.53 38 -0.47(-2.93%)
Feb 11, 2016 16.45 16.45 16.00 16.00 800 -0.00(-0.01%)
Feb 09, 2016 16.00 16.00 16.00 16.00 107 -1.60(-9.09%)
Feb 02, 2016 17.55 17.60 17.60 17.60 2,400 -0.02(-0.11%)
Feb 01, 2016 17.55 17.72 17.55 17.62 1,258 +0.82(+4.88%)
Jan 27, 2016 16.80 16.80 16.80 16.80 97 -0.72(-4.11%)
Jan 25, 2016 17.35 17.52 17.52 17.52 59 +0.27(+1.57%)
Jan 22, 2016 17.00 17.40 17.00 17.25 3,622 +0.70(+4.23%)
Jan 20, 2016 16.56 16.55 16.55 16.55 136 -0.44(-2.59%)
Jan 19, 2016 17.00 17.00 16.99 16.99 269 -0.41(-2.36%)
Jan 15, 2016 17.50 17.40 17.40 17.40 1,500 -0.30(-1.71%)
Jan 14, 2016 17.79 17.79 17.56 17.70 940 -0.09(-0.49%)
Jan 13, 2016 17.17 17.79 17.13 17.79 505 -0.71(-3.84%)
Jan 12, 2016 18.75 18.75 18.50 18.50 1,092 -0.25(-1.33%)
Jan 11, 2016 18.75 18.75 18.75 18.75 600 +0.25(+1.35%)
Jan 08, 2016 18.50 18.50 18.50 18.50 327 +0.00(+0.00%)
Jan 07, 2016 18.50 18.68 18.46 18.50 4,779 +0.15(+0.80%)
Jan 06, 2016 18.38 18.38 18.23 18.35 1,547 -0.03(-0.15%)
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.