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 (%)
May 29, 2009 15.65 15.77 15.65 15.77 600 +0.12(+0.77%)
May 28, 2009 15.00 15.65 15.00 15.65 1,300 +1.52(+10.76%)
May 27, 2009 14.74 14.74 14.13 14.13 904 -0.42(-2.87%)
May 26, 2009 13.81 14.55 13.81 14.55 2,200 +0.70(+5.04%)
May 22, 2009 14.16 14.16 13.80 13.85 1,500 -1.06(-7.11%)
May 21, 2009 13.99 14.91 13.57 14.91 2,846 +1.14(+8.24%)
May 20, 2009 14.01 14.68 13.23 13.77 6,227 +0.33(+2.42%)
May 19, 2009 13.62 14.65 13.00 13.45 4,800 +0.01(+0.07%)
May 18, 2009 12.64 14.79 12.63 13.44 7,752 +0.52(+4.02%)
May 15, 2009 13.55 13.55 12.55 12.92 6,773 -0.04(-0.31%)
May 14, 2009 13.45 13.45 12.01 12.96 4,600 -0.24(-1.82%)
May 13, 2009 13.65 13.65 13.20 13.20 1,300 -1.12(-7.82%)
May 12, 2009 14.03 14.75 13.78 14.32 7,482 -0.33(-2.25%)
May 11, 2009 13.81 14.65 13.81 14.65 1,800 +0.75(+5.40%)
May 08, 2009 13.66 13.90 13.66 13.90 3,000 +0.25(+1.83%)
May 07, 2009 13.66 13.66 13.65 13.65 2,337 +0.03(+0.23%)
May 06, 2009 13.81 13.90 13.53 13.62 1,800 +0.14(+1.02%)
May 05, 2009 13.48 13.64 13.47 13.48 1,250 +0.29(+2.20%)
May 04, 2009 13.42 13.47 13.19 13.19 900 -0.26(-1.93%)
May 01, 2009 12.91 13.45 12.66 13.45 4,200 +0.60(+4.67%)
Apr 30, 2009 13.48 13.65 12.73 12.85 2,406 +0.02(+0.16%)
Apr 29, 2009 13.38 13.38 12.59 12.83 3,500 +0.13(+1.02%)
Apr 28, 2009 12.80 12.91 12.64 12.70 2,500 -0.22(-1.70%)
Apr 27, 2009 13.02 13.24 12.27 12.92 5,400 +0.04(+0.31%)
Apr 24, 2009 12.91 13.15 12.61 12.88 6,300 -0.07(-0.54%)
Apr 23, 2009 12.59 12.96 11.88 12.95 3,200 +0.17(+1.33%)
Apr 22, 2009 13.39 13.70 12.78 12.78 12,917 -0.62(-4.63%)
Apr 21, 2009 13.37 13.40 12.82 13.40 6,300 +0.68(+5.35%)
Apr 20, 2009 12.85 13.38 12.51 12.72 7,315 -0.01(-0.08%)
Apr 17, 2009 13.89 13.89 12.70 12.73 1,000 -0.60(-4.50%)
Apr 15, 2009 12.55 13.33 12.41 13.33 2,000 +0.77(+6.13%)
Apr 14, 2009 12.19 12.80 12.19 12.56 2,300 -0.79(-5.92%)
Apr 13, 2009 12.75 13.41 12.10 13.35 7,311 +0.47(+3.65%)
Apr 09, 2009 13.79 13.79 12.88 12.88 300 +0.00(+0.00%)
Apr 08, 2009 13.01 13.46 11.92 12.88 3,818 -0.17(-1.30%)
Apr 07, 2009 12.73 13.33 11.71 13.05 5,918 +0.35(+2.76%)
Apr 06, 2009 12.99 13.29 12.43 12.70 1,700 +0.59(+4.86%)
Apr 03, 2009 12.00 13.20 11.74 12.11 4,334 +1.11(+10.10%)
Apr 02, 2009 12.40 12.44 10.99 11.00 8,103 -1.34(-10.86%)
Apr 01, 2009 11.51 12.98 11.51 12.34 2,941 -1.14(-8.46%)
Mar 31, 2009 13.14 13.48 12.42 13.48 900 +0.00(+0.00%)
Mar 30, 2009 13.90 13.90 13.41 13.48 700 -0.42(-3.02%)
Mar 26, 2009 12.80 14.15 12.29 13.90 4,135 -0.15(-1.07%)
Mar 25, 2009 13.07 14.05 12.93 14.05 1,647 +0.00(+0.00%)
Mar 20, 2009 14.05 14.05 14.05 14.05 0 +0.65(+4.85%)
Mar 19, 2009 13.40 13.40 13.40 13.40 300 -0.15(-1.11%)
Mar 18, 2009 13.58 13.58 13.55 13.55 600 +0.07(+0.52%)
Mar 17, 2009 13.14 13.48 13.10 13.48 945 +0.55(+4.25%)
Mar 16, 2009 12.99 12.99 12.93 12.93 600 -0.07(-0.54%)
Mar 13, 2009 11.60 13.00 10.90 13.00 1,300 -0.03(-0.23%)
Mar 06, 2009 11.50 13.03 13.03 13.03 200 +1.53(+13.30%)
Mar 04, 2009 11.50 11.50 11.50 11.50 700 +0.00(+0.00%)
Mar 02, 2009 11.50 11.50 11.50 11.50 453 +0.04(+0.35%)
Feb 27, 2009 11.59 12.10 11.39 11.46 2,100 -1.04(-8.32%)
Feb 26, 2009 11.35 13.00 11.10 12.50 1,739 -0.50(-3.85%)
Feb 25, 2009 12.70 13.00 12.70 13.00 900 -1.31(-9.15%)
Feb 24, 2009 12.68 14.31 12.68 14.31 200 -0.54(-3.64%)
Feb 23, 2009 14.85 14.85 14.85 14.85 100 +1.16(+8.47%)
Feb 20, 2009 15.20 15.20 13.68 13.69 7,232 -1.21(-8.12%)
Feb 19, 2009 14.67 16.23 14.66 14.90 3,196 -0.90(-5.70%)
Feb 13, 2009 14.52 15.80 15.80 15.80 7,100 -1.00(-5.95%)
Feb 12, 2009 15.83 16.80 14.51 16.80 5,007 +1.20(+7.69%)
Feb 10, 2009 16.00 15.60 15.60 15.60 3,300 -0.40(-2.50%)
Feb 09, 2009 16.00 16.00 16.00 16.00 2,076 +0.00(+0.00%)
Feb 06, 2009 16.00 16.00 16.00 16.00 240 +0.80(+5.26%)
Feb 05, 2009 15.20 15.20 15.18 15.20 400 -0.55(-3.49%)
Feb 03, 2009 15.60 15.75 15.75 15.75 900 +0.00(+0.00%)
Feb 02, 2009 15.75 15.75 15.75 15.75 1,446 +0.00(+0.00%)
Jan 30, 2009 15.75 15.75 15.75 15.75 19,500 -1.85(-10.51%)
Jan 27, 2009 14.51 17.60 17.60 17.60 300 +0.60(+3.53%)
Jan 22, 2009 17.00 17.00 17.00 17.00 2,100 +0.00(+0.00%)
Jan 21, 2009 17.00 17.00 17.00 17.00 100 -1.88(-9.96%)
Jan 20, 2009 16.55 18.88 16.55 18.88 400 +4.54(+31.62%)
Jan 16, 2009 14.28 15.00 13.11 14.34 1,600 -1.40(-8.87%)
Jan 15, 2009 14.90 15.74 14.90 15.74 2,000 -0.01(-0.06%)
Jan 12, 2009 15.75 15.75 15.75 15.75 0 -0.55(-3.37%)
Jan 07, 2009 14.01 16.30 16.30 16.30 500 +1.79(+12.34%)
Jan 06, 2009 15.00 15.00 14.51 14.51 300 -1.48(-9.28%)
Jan 05, 2009 15.99 15.99 15.99 15.99 100 -0.01(-0.03%)
Jan 02, 2009 16.50 16.50 15.70 16.00 740 -0.43(-2.62%)
Dec 31, 2008 15.00 16.43 15.00 16.43 690 +3.43(+26.38%)
Dec 30, 2008 13.00 13.00 13.00 13.00 200 -0.50(-3.70%)
Dec 29, 2008 13.50 13.50 13.50 13.50 100 +0.20(+1.50%)
Dec 24, 2008 13.30 13.30 13.30 13.30 0 -1.58(-10.62%)
Dec 23, 2008 13.00 14.88 13.00 14.88 300 -0.12(-0.80%)
Dec 22, 2008 15.00 15.00 15.00 15.00 240 +1.50(+11.11%)
Dec 19, 2008 14.60 15.00 13.50 13.50 346 -1.50(-10.00%)
Dec 18, 2008 15.00 15.00 15.00 15.00 200 +0.25(+1.69%)
Dec 17, 2008 14.50 15.00 14.50 14.75 850 +0.50(+3.51%)
Dec 15, 2008 14.50 14.25 14.25 14.25 300 -0.65(-4.36%)
Dec 12, 2008 14.90 14.90 14.90 14.90 200 -0.90(-5.70%)
Dec 08, 2008 15.29 15.80 15.80 15.80 700 +0.80(+5.33%)
Dec 05, 2008 15.00 15.00 15.00 15.00 100 +0.04(+0.27%)
Dec 04, 2008 14.00 14.96 14.00 14.96 280 +0.79(+5.58%)
Dec 03, 2008 13.21 14.17 13.11 14.17 800 -0.43(-2.95%)
Dec 02, 2008 14.60 14.60 14.60 14.60 100 -0.39(-2.60%)
Dec 01, 2008 13.32 14.99 12.51 14.99 840 -0.01(-0.07%)
Nov 28, 2008 12.81 15.00 12.20 15.00 400 +0.10(+0.67%)
Nov 26, 2008 14.40 15.80 14.40 14.90 300 +0.85(+6.05%)
Nov 25, 2008 13.17 14.05 13.17 14.05 200 +0.95(+7.25%)
Nov 24, 2008 13.10 13.10 13.10 13.10 100 -0.69(-5.00%)
Nov 21, 2008 13.79 13.79 13.79 13.79 100 -0.80(-5.48%)
Nov 20, 2008 15.00 15.49 13.47 14.59 515 -1.16(-7.37%)
Nov 19, 2008 15.00 15.75 15.00 15.75 700 -0.24(-1.50%)
Nov 18, 2008 16.00 16.00 15.00 15.99 1,379 +0.03(+0.19%)
Nov 17, 2008 16.01 16.40 15.01 15.96 4,400 -4.91(-23.53%)
Nov 14, 2008 17.70 20.88 17.34 20.87 1,000 +0.99(+4.98%)
Nov 13, 2008 17.00 19.88 17.00 19.88 1,770 +2.48(+14.25%)
Nov 12, 2008 17.00 17.40 16.98 17.40 740 -2.23(-11.36%)
Nov 06, 2008 22.90 19.63 19.63 19.63 1,200 -4.58(-18.92%)
Nov 04, 2008 26.92 24.21 24.21 24.21 900 +0.91(+3.91%)
Oct 31, 2008 19.00 23.30 23.30 23.30 600 +2.09(+9.85%)
Oct 30, 2008 18.98 21.99 18.00 21.21 1,787 +5.09(+31.58%)
Oct 29, 2008 19.30 19.30 16.12 16.12 600 -3.10(-16.13%)
Oct 28, 2008 19.22 19.22 19.22 19.22 100 -5.73(-22.97%)
Oct 24, 2008 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Oct 23, 2008 22.13 32.95 17.44 24.95 3,050 -1.55(-5.85%)
Oct 22, 2008 21.02 26.50 21.02 26.50 265 -0.50(-1.85%)
Oct 20, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 17, 2008 27.00 27.00 27.00 27.00 100 +0.20(+0.75%)
Oct 16, 2008 31.39 31.39 26.80 26.80 300 -1.39(-4.93%)
Oct 15, 2008 24.10 32.76 24.00 28.19 7,295 +1.02(+3.77%)
Oct 14, 2008 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Oct 13, 2008 26.00 27.17 26.00 27.17 420 +5.07(+22.92%)
Oct 10, 2008 23.30 23.30 22.10 22.10 200 -2.63(-10.63%)
Oct 09, 2008 24.74 24.74 24.73 24.73 400 -6.11(-19.81%)
Oct 08, 2008 27.01 30.84 24.88 30.84 1,500 -2.17(-6.57%)
Oct 07, 2008 28.30 33.01 28.30 33.01 1,000 -2.76(-7.72%)
Oct 06, 2008 33.00 35.77 30.50 35.77 740 +0.07(+0.20%)
Oct 03, 2008 35.70 35.70 35.70 35.70 100 +0.70(+2.00%)
Oct 02, 2008 35.10 36.85 34.31 35.00 3,300 -4.74(-11.93%)
Oct 01, 2008 36.01 39.74 36.01 39.74 380 -0.26(-0.65%)
Sep 30, 2008 34.00 40.00 34.00 40.00 362 -1.00(-2.44%)
Sep 29, 2008 39.50 41.00 41.00 41.00 240 +1.50(+3.80%)
Sep 26, 2008 39.50 39.50 39.50 39.50 200 -0.50(-1.25%)
Sep 23, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Sep 22, 2008 40.00 40.00 40.00 40.00 100 -1.00(-2.44%)
Sep 19, 2008 40.00 41.00 36.00 41.00 923 +3.00(+7.89%)
Sep 18, 2008 38.00 38.00 38.00 38.00 200 -2.29(-5.68%)
Sep 16, 2008 40.29 40.29 40.29 40.29 200 -1.61(-3.84%)
Sep 12, 2008 39.00 41.90 41.90 41.90 600 +1.90(+4.75%)
Sep 09, 2008 40.01 40.00 40.00 40.00 300 -0.27(-0.67%)
Sep 08, 2008 40.27 40.27 40.27 40.27 100 +0.27(+0.68%)
Sep 04, 2008 40.50 40.00 40.00 40.00 300 -1.00(-2.44%)
Sep 03, 2008 39.99 41.00 39.99 41.00 600 +1.00(+2.50%)
Aug 29, 2008 40.00 40.00 40.00 40.00 100 -0.25(-0.62%)
Aug 28, 2008 40.25 40.25 40.25 40.25 200 -0.75(-1.83%)
Aug 26, 2008 41.00 41.00 41.00 41.00 300 +1.20(+3.02%)
Aug 25, 2008 39.62 39.80 39.62 39.80 300 -0.60(-1.49%)
Aug 21, 2008 40.00 40.40 40.40 40.40 300 -2.38(-5.56%)
Aug 20, 2008 42.78 42.78 42.78 42.78 300 +2.78(+6.95%)
Aug 13, 2008 40.20 41.60 37.90 40.00 2,966 +0.20(+0.50%)
Aug 12, 2008 39.80 39.80 39.80 39.80 100 -0.20(-0.50%)
Aug 11, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 08, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 07, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 06, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 05, 2008 40.00 40.00 40.00 40.00 100 -0.50(-1.23%)
Aug 04, 2008 40.50 40.50 40.50 40.50 1,078 +0.00(+0.00%)
Aug 01, 2008 40.50 40.50 40.50 40.50 645 -0.50(-1.22%)
Jul 31, 2008 33.65 41.50 33.65 41.00 942 +0.00(+0.00%)
Jul 30, 2008 41.00 41.00 41.00 41.00 180 +1.00(+2.50%)
Jul 29, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 28, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 25, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 24, 2008 40.00 40.00 40.00 40.00 100 +0.47(+1.19%)
Jul 23, 2008 39.53 39.53 39.53 39.53 0 +0.00(+0.00%)
Jul 22, 2008 39.53 39.53 39.53 39.53 100 -1.47(-3.59%)
Jul 21, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 18, 2008 41.00 41.00 41.00 41.00 17,700 +0.00(+0.00%)
Jul 17, 2008 38.50 41.00 38.48 41.00 1,040 +0.70(+1.74%)
Jul 16, 2008 40.00 40.31 39.50 40.30 2,900 -0.70(-1.71%)
Jul 15, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 14, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 11, 2008 39.84 41.00 39.84 41.00 2,815 +1.06(+2.65%)
Jul 10, 2008 40.25 40.25 39.75 39.94 4,360 -0.31(-0.77%)
Jul 09, 2008 34.10 40.25 34.10 40.25 340 +2.00(+5.23%)
Jul 08, 2008 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Jul 07, 2008 38.00 38.51 35.58 38.25 2,743 -1.98(-4.92%)
Jul 04, 2008 40.23 40.23 40.23 40.23 0 +0.00(+0.00%)
Jul 03, 2008 40.23 40.23 40.23 40.23 0 +0.00(+0.00%)
Jul 02, 2008 40.23 40.23 40.23 40.23 300 +1.75(+4.55%)
Jul 01, 2008 40.20 40.20 38.48 38.48 300 -1.72(-4.28%)
Jun 30, 2008 40.16 40.20 39.99 40.20 1,166 +4.54(+12.73%)
Jun 27, 2008 35.66 35.66 35.66 35.66 117 -2.65(-6.92%)
Jun 26, 2008 38.31 38.31 38.31 38.31 0 +0.00(+0.00%)
Jun 25, 2008 38.30 38.31 38.30 38.31 252 -1.20(-3.04%)
Jun 24, 2008 39.51 39.51 39.51 39.51 0 +0.00(+0.00%)
Jun 23, 2008 39.99 40.62 37.50 39.51 2,700 -1.14(-2.80%)
Jun 20, 2008 37.99 40.65 37.85 40.65 1,524 +2.57(+6.75%)
Jun 19, 2008 38.08 38.08 38.08 38.08 200 +0.00(+0.00%)
Jun 18, 2008 37.00 38.40 37.00 38.08 2,692 +1.08(+2.92%)
Jun 17, 2008 37.00 37.00 37.00 37.00 100 -2.33(-5.92%)
Jun 16, 2008 39.33 39.33 39.33 39.33 0 +0.00(+0.00%)
Jun 13, 2008 39.33 39.33 39.33 39.33 200 +1.98(+5.30%)
Jun 12, 2008 37.35 37.35 37.35 37.35 0 +0.00(+0.00%)
Jun 11, 2008 37.35 37.35 37.35 37.35 100 +0.00(+0.00%)
Jun 10, 2008 37.35 37.35 37.35 37.35 0 +0.00(+0.00%)
Jun 09, 2008 37.36 37.36 37.35 37.35 200 -1.98(-5.03%)
Jun 06, 2008 40.01 42.00 38.85 39.33 3,781 -0.72(-1.80%)
Jun 05, 2008 38.50 40.05 38.49 40.05 1,120 +1.55(+4.03%)
Jun 04, 2008 38.50 38.50 38.00 38.50 1,500 +0.00(+0.00%)
Jun 03, 2008 37.95 38.50 37.95 38.50 1,002 +0.95(+2.53%)
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.