Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2015	35.14	35.14	35.14	35.14	11	+2.69(+8.29%)
May 26, 2015	32.45	32.45	32.45	32.45	393	-1.90(-5.53%)
May 22, 2015	34.00	34.35	34.35	34.35	1,200	+0.85(+2.54%)
May 21, 2015	33.49	33.50	33.49	33.50	700	+0.38(+1.13%)
May 20, 2015	33.12	33.12	33.12	33.12	103	+0.33(+0.99%)
May 19, 2015	32.36	32.83	32.36	32.80	3,136	+0.40(+1.23%)
May 18, 2015	32.98	33.57	31.48	32.40	2,801	-0.11(-0.34%)
May 15, 2015	31.81	32.51	31.81	32.51	1,673	+0.71(+2.24%)
May 14, 2015	31.36	31.80	31.36	31.80	506	+1.96(+6.57%)
May 13, 2015	29.28	29.84	29.26	29.84	9,346	+0.56(+1.91%)
May 12, 2015	29.29	29.29	29.25	29.28	1,010	-0.05(-0.17%)
May 11, 2015	29.61	29.61	29.33	29.33	1,815	-0.28(-0.95%)
May 08, 2015	29.73	29.73	29.50	29.61	1,648	-0.47(-1.56%)
May 05, 2015	30.00	30.08	30.08	30.08	131	+0.00(+0.00%)
May 04, 2015	30.08	30.30	29.93	30.08	4,031	+0.08(+0.27%)
May 01, 2015	30.00	30.00	29.54	30.00	1,527	-0.99(-3.19%)
Apr 30, 2015	31.75	31.75	30.99	30.99	700	-1.01(-3.16%)
Apr 27, 2015	31.75	32.00	32.00	32.00	50	+0.26(+0.82%)
Apr 24, 2015	32.00	32.00	31.74	31.74	400	-0.26(-0.81%)
Apr 23, 2015	32.00	32.00	32.00	32.00	400	+0.22(+0.69%)
Apr 22, 2015	31.50	32.00	31.50	31.78	3,544	+0.40(+1.27%)
Apr 21, 2015	31.38	31.40	31.38	31.38	2,337	+0.24(+0.77%)
Apr 20, 2015	31.14	31.14	31.14	31.14	503	-0.09(-0.27%)
Apr 16, 2015	30.61	31.22	31.22	31.22	2,000	-0.27(-0.87%)
Apr 15, 2015	31.47	31.60	31.45	31.50	4,122	+0.08(+0.25%)
Apr 13, 2015	31.42	31.42	31.42	31.42	123	+0.28(+0.90%)
Apr 10, 2015	31.14	31.14	30.42	31.14	845	-0.01(-0.03%)
Apr 09, 2015	31.42	31.42	31.15	31.15	243	-1.12(-3.47%)
Apr 08, 2015	31.81	32.29	31.81	32.27	337	+0.79(+2.51%)
Apr 07, 2015	31.46	31.48	31.40	31.48	598	+0.35(+1.12%)
Apr 06, 2015	30.92	31.13	30.86	31.13	746	+1.17(+3.91%)
Apr 02, 2015	29.10	29.96	29.96	29.96	1,400	+0.26(+0.88%)
Apr 01, 2015	29.70	29.70	29.70	29.70	1,814	-0.28(-0.93%)
Mar 31, 2015	30.00	30.00	29.98	29.98	1,263	-0.52(-1.70%)
Mar 30, 2015	31.13	31.13	30.50	30.50	3,441	-0.65(-2.09%)
Mar 27, 2015	31.13	31.18	31.13	31.15	1,699	-0.15(-0.48%)
Mar 26, 2015	30.75	31.30	30.71	31.30	3,088	+1.17(+3.88%)
Mar 25, 2015	31.75	31.75	30.13	30.13	1,014	-1.62(-5.10%)
Mar 24, 2015	31.60	32.00	31.60	31.75	1,997	+0.26(+0.83%)
Mar 23, 2015	29.89	31.61	29.50	31.49	9,307	+1.99(+6.75%)
Mar 20, 2015	29.40	30.21	29.27	29.50	5,388	+0.09(+0.32%)
Mar 19, 2015	30.30	30.30	29.41	29.41	342	+0.17(+0.56%)
Mar 18, 2015	29.14	29.67	29.14	29.24	638	-0.82(-2.73%)
Mar 17, 2015	29.68	30.11	29.68	30.06	569	-0.94(-3.03%)
Mar 16, 2015	30.19	31.00	29.35	31.00	3,555	+0.80(+2.65%)
Mar 13, 2015	30.26	30.26	29.87	30.20	3,242	+0.06(+0.20%)
Mar 12, 2015	31.21	31.25	30.13	30.14	1,477	-1.11(-3.55%)
Mar 11, 2015	31.34	31.55	31.00	31.25	1,427	+0.16(+0.51%)
Mar 10, 2015	32.46	32.46	31.09	31.09	524	-1.86(-5.64%)
Mar 06, 2015	33.00	32.95	32.95	32.95	300	+0.00(+0.00%)
Mar 05, 2015	32.95	32.95	32.95	32.95	210	-0.31(-0.93%)
Mar 04, 2015	33.25	33.26	33.25	33.26	690	+0.15(+0.45%)
Mar 03, 2015	34.00	34.03	33.11	33.11	1,175	-0.70(-2.06%)
Mar 02, 2015	33.73	34.59	33.73	33.80	1,009	-0.95(-2.72%)
Feb 27, 2015	34.75	34.75	34.75	34.75	347	+0.22(+0.64%)
Feb 26, 2015	34.48	34.64	34.48	34.53	2,293	+0.03(+0.09%)
Feb 25, 2015	34.41	34.50	34.40	34.50	794	+0.00(+0.00%)
Feb 24, 2015	35.87	34.45	34.42	34.50	2,181	+0.05(+0.15%)
Feb 20, 2015	35.24	34.45	34.45	34.45	112	-0.94(-2.66%)
Feb 19, 2015	35.40	35.41	34.55	35.39	1,115	-0.61(-1.69%)
Feb 18, 2015	36.00	36.00	36.00	36.00	679	-0.61(-1.67%)
Feb 17, 2015	36.61	36.61	36.61	36.61	393	+0.23(+0.63%)
Feb 13, 2015	36.38	36.38	36.38	36.38	200	-0.01(-0.03%)
Feb 12, 2015	36.56	36.95	36.39	36.39	410	-0.11(-0.30%)
Feb 10, 2015	36.14	36.50	36.50	36.50	123	-0.14(-0.38%)
Feb 09, 2015	36.21	36.73	36.21	36.64	986	+0.49(+1.36%)
Feb 06, 2015	36.25	36.25	36.15	36.15	953	+0.17(+0.47%)
Feb 05, 2015	35.47	35.98	35.47	35.98	908	+0.58(+1.64%)
Feb 04, 2015	36.25	36.25	35.40	35.40	2,615	-1.00(-2.75%)
Feb 03, 2015	36.71	36.71	36.23	36.40	1,506	+1.69(+4.87%)
Feb 02, 2015	36.30	36.30	34.71	34.71	1,756	+0.34(+0.99%)
Jan 29, 2015	34.56	34.37	34.37	34.37	99	-0.63(-1.80%)
Jan 28, 2015	35.04	35.04	35.00	35.00	1,224	+0.00(+0.00%)
Jan 27, 2015	35.93	35.93	35.00	35.00	425	-1.49(-4.08%)
Jan 26, 2015	34.70	36.49	34.70	36.49	1,184	+0.04(+0.11%)
Jan 23, 2015	36.45	36.45	36.45	36.45	171	+1.31(+3.73%)
Jan 22, 2015	36.01	36.01	34.77	35.14	2,293	+0.28(+0.80%)
Jan 21, 2015	34.88	35.30	34.54	34.86	893	+0.16(+0.46%)
Jan 20, 2015	34.70	34.70	34.70	34.70	971	+0.00(+0.00%)
Jan 16, 2015	34.75	34.75	34.70	34.70	592	+1.91(+5.82%)
Jan 15, 2015	34.12	34.12	32.79	32.79	866	-2.00(-5.75%)
Jan 13, 2015	36.00	34.79	34.79	34.79	2,700	-0.56(-1.58%)
Jan 12, 2015	36.00	36.00	35.35	35.35	1,806	+0.07(+0.20%)
Jan 08, 2015	40.00	35.28	35.28	35.28	30	+0.03(+0.08%)
Jan 06, 2015	36.18	35.25	35.25	35.25	102	-1.30(-3.56%)
Jan 02, 2015	36.89	36.55	36.55	36.55	898	+0.55(+1.53%)
Dec 31, 2014	37.52	36.00	36.00	36.00	900	-0.39(-1.08%)
Dec 29, 2014	36.39	36.39	36.39	36.39	62	-0.61(-1.64%)
Dec 23, 2014	37.00	37.00	37.00	37.00	4	-3.10(-7.73%)
Dec 19, 2014	39.00	40.10	40.10	40.10	166	+3.46(+9.44%)
Dec 18, 2014	36.71	36.71	36.64	36.64	511	+0.07(+0.19%)
Dec 16, 2014	36.57	36.57	36.57	36.57	210	+0.57(+1.58%)
Dec 15, 2014	36.00	36.09	36.00	36.00	855	+0.72(+2.04%)
Dec 12, 2014	36.67	36.67	35.26	35.28	1,512	-2.54(-6.72%)
Dec 11, 2014	37.82	37.82	37.82	37.82	136	-1.18(-3.03%)
Dec 10, 2014	39.00	39.00	39.00	39.00	174	-1.50(-3.70%)
Dec 08, 2014	40.50	40.50	40.50	40.50	100	-0.14(-0.34%)
Dec 05, 2014	40.64	40.64	40.64	40.64	237	+1.64(+4.20%)
Dec 04, 2014	39.00	39.00	39.00	39.00	298	+0.00(+0.00%)
Dec 02, 2014	39.00	39.00	39.00	39.00	100	-0.93(-2.33%)
Dec 01, 2014	39.93	39.93	39.93	39.93	210	-0.29(-0.72%)
Nov 28, 2014	40.01	40.22	40.01	40.22	490	-0.87(-2.12%)
Nov 24, 2014	41.27	41.09	41.09	41.09	500	-1.41(-3.32%)
Nov 21, 2014	42.60	42.60	42.50	42.50	200	+1.44(+3.51%)
Nov 20, 2014	38.80	41.06	38.80	41.06	1,200	+1.38(+3.48%)
Nov 19, 2014	39.68	39.68	39.68	39.68	525	-0.93(-2.29%)
Nov 18, 2014	40.42	40.61	40.42	40.61	300	-0.97(-2.33%)
Nov 17, 2014	40.70	41.58	40.51	41.58	460	-0.60(-1.42%)
Nov 14, 2014	42.29	42.29	42.18	42.18	415	+1.57(+3.87%)
Nov 13, 2014	42.39	42.39	40.61	40.61	752	-1.89(-4.45%)
Nov 07, 2014	42.51	42.50	42.50	42.50	6	+0.15(+0.35%)
Nov 04, 2014	42.34	42.35	42.35	42.35	147	-0.33(-0.77%)
Nov 03, 2014	43.00	43.00	42.68	42.68	1,065	-0.14(-0.33%)
Oct 31, 2014	43.00	43.05	42.51	42.82	2,955	-0.18(-0.42%)
Oct 30, 2014	42.97	43.00	42.97	43.00	3,130	+1.49(+3.59%)
Oct 29, 2014	41.51	41.51	41.51	41.51	207	+0.51(+1.24%)
Oct 28, 2014	40.00	41.00	40.00	41.00	1,097	+1.91(+4.89%)
Oct 27, 2014	40.24	40.21	38.88	39.09	5,405	-1.12(-2.79%)
Oct 23, 2014	40.05	40.21	40.21	40.21	84	-0.17(-0.42%)
Oct 22, 2014	39.70	40.38	39.70	40.38	543	+0.78(+1.97%)
Oct 21, 2014	39.60	39.60	39.60	39.60	222	-1.40(-3.41%)
Oct 17, 2014	39.07	41.00	41.00	41.00	26	+0.15(+0.37%)
Oct 16, 2014	40.85	40.85	40.85	40.85	513	+1.10(+2.76%)
Oct 15, 2014	40.08	40.23	38.58	39.75	5,545	-0.76(-1.87%)
Oct 14, 2014	40.51	40.51	40.51	40.51	161	+0.00(+0.00%)
Oct 13, 2014	38.93	40.51	38.93	40.51	620	+0.92(+2.32%)
Oct 10, 2014	39.60	39.60	39.59	39.59	201	-0.11(-0.28%)
Oct 09, 2014	40.26	40.26	39.70	39.70	510	-0.35(-0.87%)
Oct 08, 2014	38.96	40.05	38.96	40.05	1,000	+0.00(+0.00%)
Oct 06, 2014	40.05	40.05	40.05	40.05	800	+1.53(+3.97%)
Oct 02, 2014	38.52	38.52	38.52	38.52	1,100	+0.00(+0.00%)
Oct 01, 2014	41.18	41.18	38.52	38.52	1,139	-3.48(-8.29%)
Sep 30, 2014	42.00	42.00	42.00	42.00	1,440	-1.00(-2.33%)
Sep 29, 2014	43.00	43.00	43.00	43.00	219	+0.30(+0.70%)
Sep 25, 2014	42.86	42.70	42.70	42.70	148	-0.01(-0.02%)
Sep 24, 2014	43.17	43.17	42.71	42.71	505	-0.89(-2.04%)
Sep 19, 2014	43.00	43.60	43.60	43.60	209	+0.75(+1.75%)
Sep 17, 2014	42.85	42.85	42.85	42.85	173	+0.05(+0.12%)
Sep 16, 2014	42.42	42.80	42.31	42.80	1,488	+0.33(+0.78%)
Sep 15, 2014	42.47	42.47	42.47	42.47	176	+0.71(+1.70%)
Sep 12, 2014	41.76	41.76	41.73	41.76	498	-1.24(-2.88%)
Sep 11, 2014	43.00	43.00	43.00	43.00	200	+0.01(+0.02%)
Sep 10, 2014	42.76	43.00	42.50	42.99	1,612	+0.23(+0.54%)
Sep 09, 2014	42.80	42.84	42.75	42.76	1,740	-0.15(-0.35%)
Sep 08, 2014	43.00	43.10	42.79	42.91	4,213	+0.05(+0.12%)
Sep 05, 2014	42.84	42.86	42.84	42.86	300	-0.14(-0.33%)
Sep 04, 2014	43.00	43.00	42.69	43.00	541	+0.00(+0.00%)
Sep 03, 2014	42.72	43.25	42.05	43.00	11,340	-9.98(-18.84%)
Sep 02, 2014	52.98	41.52	41.52	52.98	370	+11.46(+27.60%)
Aug 27, 2014	42.13	41.52	41.52	41.52	1,900	+1.53(+3.83%)
Aug 26, 2014	39.60	39.99	39.60	39.99	2,126	+0.47(+1.19%)
Aug 22, 2014	38.50	39.52	39.52	39.52	9,500	+1.96(+5.22%)
Aug 21, 2014	38.12	38.00	37.56	37.56	213	-0.44(-1.16%)
Aug 20, 2014	38.40	38.40	38.40	38.00	919	-0.37(-0.96%)
Aug 19, 2014	38.37	38.37	38.37	38.37	263	-0.01(-0.03%)
Aug 13, 2014	37.67	38.38	38.38	38.38	5	-1.62(-4.05%)
Aug 11, 2014	39.01	40.00	40.00	40.00	600	+2.51(+6.68%)
Aug 06, 2014	37.49	37.49	37.49	37.49	13	-0.21(-0.55%)
Aug 01, 2014	37.70	37.70	37.70	37.70	32	+0.37(+0.99%)
Jul 31, 2014	37.40	37.40	36.96	37.33	1,012	-0.71(-1.87%)
Jul 29, 2014	38.04	38.04	38.04	38.04	300	+0.64(+1.71%)
Jul 28, 2014	37.54	38.10	37.40	37.40	881	-0.70(-1.84%)
Jul 24, 2014	38.57	38.10	38.10	38.10	1,400	-0.36(-0.94%)
Jul 22, 2014	38.62	38.46	38.46	38.46	100	+1.41(+3.80%)
Jul 21, 2014	37.51	37.51	36.61	37.05	1,201	-0.71(-1.89%)
Jul 18, 2014	37.00	37.77	37.00	37.77	2,577	+0.73(+1.98%)
Jul 17, 2014	37.50	37.79	37.03	37.03	4,513	-0.84(-2.22%)
Jul 16, 2014	37.87	37.87	37.87	37.87	503	-0.81(-2.09%)
Jul 15, 2014	39.00	39.00	38.68	38.68	310	-0.32(-0.82%)
Jul 14, 2014	40.15	40.20	39.00	39.00	757	-1.00(-2.50%)
Jul 11, 2014	39.86	40.00	39.70	40.00	750	+1.04(+2.67%)
Jul 10, 2014	40.58	40.58	38.96	38.96	200	-2.17(-5.28%)
Jul 08, 2014	41.13	41.13	41.13	41.13	600	+0.12(+0.29%)
Jul 07, 2014	41.01	41.01	41.01	41.01	130	-0.99(-2.36%)
Jul 02, 2014	41.42	42.00	42.00	42.00	400	+0.00(+0.00%)
Jul 01, 2014	41.00	42.50	41.00	42.00	8,303	+1.00(+2.44%)
Jun 30, 2014	40.04	41.00	39.73	41.00	2,064	+2.66(+6.95%)
Jun 25, 2014	37.25	38.34	38.34	38.34	62	-0.22(-0.58%)
Jun 24, 2014	39.91	39.91	38.56	38.56	3,261	-1.32(-3.31%)
Jun 23, 2014	39.70	40.00	39.70	39.88	348	+0.05(+0.13%)
Jun 20, 2014	39.69	39.88	39.13	39.83	1,296	+0.15(+0.38%)
Jun 19, 2014	39.52	39.68	39.49	39.68	1,089	+0.16(+0.40%)
Jun 16, 2014	39.59	39.52	39.52	39.52	33	-0.60(-1.51%)
Jun 13, 2014	40.12	40.12	40.12	40.12	103	+0.26(+0.65%)
Jun 11, 2014	39.82	39.87	39.87	39.87	402	-0.59(-1.47%)
Jun 10, 2014	40.46	40.46	40.45	40.46	656	+0.00(+0.00%)
Jun 06, 2014	40.00	40.46	40.00	40.46	1,212	+0.46(+1.15%)
Jun 05, 2014	38.86	40.00	38.86	40.00	712	+1.07(+2.75%)
Jun 04, 2014	39.14	39.90	38.93	38.93	795	-1.07(-2.68%)
Jun 03, 2014	40.40	40.51	40.00	40.00	3,389	-0.50(-1.23%)

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.

PHI Inc (NQ: PHII )

Historical Prices

Sections

Services

Contact Information

Follow Us