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 30, 2018 12.65 12.65 12.65 3 +0.13(+1.02%)
May 29, 2018 12.71 12.78 12.01 12.52 10,159 -0.50(-3.82%)
May 25, 2018 13.02 13.02 13.02 0 -0.48(-3.59%)
May 24, 2018 13.45 13.50 13.18 13.50 511 +0.39(+2.97%)
May 23, 2018 13.25 13.25 13.11 13.11 1,250 +0.01(+0.08%)
May 22, 2018 13.45 13.45 13.05 13.10 3,873 -0.30(-2.25%)
May 21, 2018 13.52 13.68 13.40 13.40 4,530 -0.13(-1.00%)
May 18, 2018 13.75 13.75 13.18 13.53 5,461 +0.48(+3.71%)
May 17, 2018 12.95 13.58 12.95 13.05 4,145 +0.19(+1.48%)
May 16, 2018 12.55 12.90 12.55 12.86 5,018 +0.49(+3.96%)
May 15, 2018 12.93 13.45 12.37 12.37 11,323 -0.34(-2.68%)
May 14, 2018 12.70 12.90 12.55 12.71 7,069 -0.61(-4.58%)
May 11, 2018 13.65 13.65 12.93 13.32 3,511 -0.08(-0.60%)
May 10, 2018 13.11 13.54 13.11 13.40 1,422 +0.35(+2.68%)
May 09, 2018 13.36 13.59 13.00 13.05 3,072 -0.05(-0.38%)
May 08, 2018 12.93 13.75 12.72 13.10 4,195 +0.45(+3.56%)
May 07, 2018 12.65 12.65 12.65 12.65 488 -0.05(-0.39%)
May 04, 2018 12.97 13.25 12.70 12.70 2,838 -0.40(-3.05%)
May 03, 2018 12.72 13.10 12.72 13.10 624 +0.13(+1.04%)
May 02, 2018 13.00 13.18 12.88 12.96 4,307 +0.07(+0.50%)
May 01, 2018 13.30 13.30 12.25 12.90 7,557 -0.85(-6.18%)
Apr 30, 2018 13.00 13.75 12.64 13.75 8,354 +0.65(+4.95%)
Apr 27, 2018 13.27 13.27 13.00 13.10 1,172 +0.10(+0.77%)
Apr 26, 2018 13.20 13.95 13.00 13.00 9,425 -0.20(-1.52%)
Apr 25, 2018 13.04 13.20 13.04 13.20 630 +0.20(+1.54%)
Apr 24, 2018 12.90 13.20 12.90 13.00 8,266 +0.35(+2.77%)
Apr 23, 2018 12.75 12.96 12.60 12.65 10,681 +0.25(+2.03%)
Apr 20, 2018 12.99 12.99 12.35 12.40 5,903 +0.18(+1.46%)
Apr 19, 2018 12.06 13.11 11.92 12.22 5,700 -0.08(-0.65%)
Apr 18, 2018 11.80 12.30 11.62 12.30 7,620 +0.82(+7.14%)
Apr 17, 2018 11.74 12.02 11.48 11.48 5,315 -0.17(-1.46%)
Apr 16, 2018 11.70 11.70 11.16 11.65 4,261 +0.91(+8.43%)
Apr 13, 2018 11.50 11.65 10.74 10.74 1,551 -0.61(-5.34%)
Apr 12, 2018 11.70 11.70 11.04 11.35 2,133 -0.34(-2.91%)
Apr 11, 2018 11.24 11.69 10.95 11.69 13,271 +0.89(+8.24%)
Apr 10, 2018 10.73 11.00 10.11 10.80 9,992 +0.07(+0.65%)
Apr 09, 2018 10.30 10.73 10.30 10.73 1,511 -0.05(-0.48%)
Apr 05, 2018 10.78 10.78 10.78 59 +0.18(+1.72%)
Apr 04, 2018 10.70 10.80 10.47 10.60 7,082 -0.39(-3.55%)
Apr 03, 2018 10.21 10.99 10.21 10.99 4,674 +0.81(+7.96%)
Mar 29, 2018 10.18 10.18 10.18 63 -0.07(-0.68%)
Mar 23, 2018 10.25 10.25 10.25 0 -0.25(-2.38%)
Mar 22, 2018 10.50 10.50 10.50 10.50 286 +0.25(+2.44%)
Mar 20, 2018 10.25 10.25 10.25 0 -0.40(-3.76%)
Mar 14, 2018 10.65 10.65 10.65 139 +0.00(+0.00%)
Mar 13, 2018 10.70 10.70 10.65 10.65 500 +0.30(+2.90%)
Mar 12, 2018 10.34 10.35 10.31 10.35 1,523 +0.00(+0.00%)
Mar 05, 2018 10.35 10.35 10.35 0 -0.08(-0.77%)
Mar 02, 2018 10.60 10.60 10.43 10.43 1,524 +0.24(+2.36%)
Mar 01, 2018 10.30 11.00 10.19 10.19 1,579 -0.16(-1.55%)
Feb 28, 2018 10.99 10.99 10.30 10.35 883 +0.30(+2.99%)
Feb 27, 2018 11.11 11.11 9.920 10.05 2,185 -1.35(-11.88%)
Feb 23, 2018 11.40 11.40 11.40 8 +0.11(+1.01%)
Feb 22, 2018 11.30 11.30 11.29 11.29 1,619 +0.10(+0.90%)
Feb 21, 2018 11.19 11.19 11.19 11.19 106 -0.09(-0.80%)
Feb 15, 2018 11.28 11.28 11.28 0 -0.02(-0.18%)
Feb 13, 2018 11.30 11.30 11.30 0 +0.05(+0.44%)
Feb 12, 2018 11.55 11.55 11.25 11.25 1,035 -0.21(-1.79%)
Feb 09, 2018 11.75 11.75 11.45 11.46 1,110 -0.29(-2.51%)
Feb 08, 2018 12.40 12.40 11.75 11.75 552 -0.59(-4.79%)
Feb 06, 2018 12.34 12.34 12.34 16 +0.38(+3.19%)
Feb 05, 2018 12.25 11.95 11.96 2,285 -0.29(-2.37%)
Jan 31, 2018 12.25 12.25 12.25 22 -0.25(-2.00%)
Jan 29, 2018 12.50 12.50 12.50 140 +0.00(+0.00%)
Jan 26, 2018 12.57 12.57 12.50 12.50 348 +0.00(+0.00%)
Jan 25, 2018 12.51 12.51 12.50 12.50 2,234 -0.10(-0.79%)
Jan 23, 2018 12.60 12.60 12.60 24 +0.10(+0.80%)
Jan 22, 2018 12.61 12.62 12.50 12.50 11,711 -0.06(-0.48%)
Jan 19, 2018 12.74 12.74 12.52 12.56 7,032 -0.07(-0.55%)
Jan 18, 2018 13.00 13.00 12.63 12.63 3,131 -0.06(-0.50%)
Jan 17, 2018 12.85 12.85 12.52 12.69 9,706 +0.17(+1.39%)
Jan 16, 2018 13.00 13.24 12.52 12.52 11,905 -0.25(-1.93%)
Jan 12, 2018 12.77 12.77 12.77 0 +0.16(+1.24%)
Jan 11, 2018 12.61 12.70 12.37 12.61 8,822 +0.18(+1.45%)
Jan 10, 2018 12.46 12.50 12.39 12.43 5,411 +0.18(+1.47%)
Jan 09, 2018 12.95 12.95 12.25 12.25 8,716 -0.10(-0.81%)
Jan 08, 2018 12.30 12.62 12.30 12.35 11,657 -0.13(-1.04%)
Jan 05, 2018 12.41 12.49 12.22 12.48 5,843 +0.28(+2.30%)
Jan 04, 2018 11.80 12.80 11.77 12.20 6,591 +0.35(+2.95%)
Jan 03, 2018 11.83 11.85 11.82 11.85 3,764 +0.15(+1.32%)
Dec 28, 2017 11.70 11.70 11.70 72 -0.11(-0.97%)
Dec 27, 2017 11.81 11.81 11.81 11.81 197 +0.02(+0.17%)
Dec 26, 2017 12.07 12.32 11.79 11.79 24,842 -0.05(-0.40%)
Dec 22, 2017 11.75 11.91 11.60 11.84 6,436 +0.10(+0.89%)
Dec 21, 2017 11.56 11.73 11.56 11.73 358 -0.03(-0.23%)
Dec 20, 2017 11.75 11.76 11.74 11.76 1,433 +0.01(+0.09%)
Dec 19, 2017 11.97 11.97 11.58 11.75 1,448 -0.20(-1.67%)
Dec 18, 2017 11.94 12.05 11.90 11.95 3,062 +0.28(+2.40%)
Dec 15, 2017 11.67 11.78 11.63 11.67 484 -0.28(-2.34%)
Dec 13, 2017 11.95 11.95 11.95 0 -0.16(-1.32%)
Dec 12, 2017 11.79 12.12 11.79 12.11 689 +0.31(+2.63%)
Dec 11, 2017 11.80 11.80 11.80 11.80 500 +0.40(+3.51%)
Dec 08, 2017 12.15 12.55 11.31 11.40 22,234 -0.57(-4.76%)
Dec 07, 2017 12.44 12.62 11.80 11.97 10,561 -0.38(-3.08%)
Dec 06, 2017 12.22 12.48 12.13 12.35 7,686 -0.20(-1.60%)
Dec 05, 2017 12.70 12.70 12.55 12.55 1,653 +0.00(+0.01%)
Dec 04, 2017 12.84 12.84 12.29 12.55 15,830 -0.17(-1.35%)
Nov 30, 2017 12.72 12.72 12.72 42 +0.51(+4.17%)
Nov 29, 2017 12.50 12.50 12.05 12.21 2,999 -0.65(-5.08%)
Nov 27, 2017 12.87 12.87 12.87 0 +0.69(+5.64%)
Nov 22, 2017 12.18 12.18 12.18 42 +0.15(+1.28%)
Nov 21, 2017 12.03 12.03 12.03 12.03 931 +0.22(+1.83%)
Nov 20, 2017 11.72 11.85 11.72 11.81 1,146 +0.31(+2.70%)
Nov 16, 2017 11.50 11.50 11.50 49 +0.00(+0.00%)
Nov 15, 2017 11.47 11.50 11.30 11.50 4,252 +0.00(+0.00%)
Nov 13, 2017 11.50 11.50 11.50 152 +0.00(+0.00%)
Nov 09, 2017 11.50 11.50 11.50 15 +0.10(+0.88%)
Nov 08, 2017 11.79 11.79 11.40 11.40 571 -0.36(-3.06%)
Nov 07, 2017 12.00 12.04 11.76 11.76 3,625 -0.24(-2.00%)
Nov 06, 2017 11.99 12.00 11.99 12.00 7,793 +0.29(+2.48%)
Nov 02, 2017 11.71 11.71 11.71 0 +0.12(+1.04%)
Nov 01, 2017 11.89 11.89 11.31 11.59 430 +0.17(+1.49%)
Oct 31, 2017 12.20 12.48 11.20 11.42 10,196 +0.19(+1.69%)
Oct 30, 2017 11.40 11.40 11.21 11.23 2,504 -0.20(-1.75%)
Oct 27, 2017 11.22 11.43 11.21 11.43 2,185 +0.22(+1.96%)
Oct 26, 2017 11.35 11.35 11.21 11.21 2,816 -0.00(-0.04%)
Oct 25, 2017 11.21 11.21 11.21 11.21 297 -0.44(-3.74%)
Oct 24, 2017 11.35 11.65 11.06 11.65 14,480 +0.31(+2.73%)
Oct 23, 2017 11.70 11.70 11.20 11.34 2,201 -0.36(-3.08%)
Oct 20, 2017 11.60 11.82 11.60 11.70 1,250 +0.04(+0.34%)
Oct 19, 2017 11.90 12.06 11.47 11.66 8,779 -0.09(-0.77%)
Oct 18, 2017 11.80 11.80 11.60 11.75 3,123 +0.05(+0.44%)
Oct 17, 2017 11.70 11.70 11.50 11.70 653 +0.10(+0.84%)
Oct 16, 2017 11.50 11.84 11.50 11.60 5,345 +0.10(+0.87%)
Oct 13, 2017 11.93 11.99 11.50 11.50 3,844 -0.19(-1.63%)
Oct 12, 2017 11.54 11.85 11.45 11.69 9,505 -0.71(-5.72%)
Oct 11, 2017 12.40 12.40 12.40 12.40 1,687 +0.20(+1.63%)
Oct 09, 2017 12.20 12.20 12.20 0 +0.51(+4.36%)
Oct 06, 2017 11.81 11.83 11.69 11.69 1,630 -0.31(-2.58%)
Oct 05, 2017 12.00 12.00 12.00 12.00 5,196 +0.12(+1.01%)
Oct 04, 2017 11.82 11.88 11.78 11.88 43,511 +0.08(+0.68%)
Oct 03, 2017 11.78 11.90 11.78 11.80 10,341 +0.02(+0.17%)
Oct 02, 2017 11.80 11.80 11.78 11.78 2,040 -0.22(-1.83%)
Sep 28, 2017 12.00 12.00 12.00 12 +0.16(+1.35%)
Sep 27, 2017 12.00 12.00 11.84 11.84 7,910 -0.07(-0.59%)
Sep 26, 2017 12.47 12.49 11.91 11.91 5,544 -0.14(-1.16%)
Sep 25, 2017 11.82 12.05 11.78 12.05 10,313 -0.20(-1.62%)
Sep 22, 2017 12.25 12.25 12.25 12.25 189 +0.25(+2.08%)
Sep 21, 2017 12.00 12.00 11.99 12.00 2,464 +0.08(+0.66%)
Sep 19, 2017 11.92 11.92 11.92 11 -0.24(-1.97%)
Sep 15, 2017 12.16 12.16 12.16 293 +0.22(+1.83%)
Sep 14, 2017 12.45 12.45 11.94 11.94 1,273 -0.46(-3.69%)
Sep 13, 2017 12.40 12.40 12.40 12.40 479 +0.60(+5.08%)
Sep 12, 2017 11.90 11.90 11.56 11.80 7,929 -0.17(-1.40%)
Sep 11, 2017 11.60 11.97 11.35 11.97 4,281 +0.55(+4.79%)
Sep 08, 2017 11.80 11.80 11.37 11.42 979 +0.17(+1.51%)
Sep 07, 2017 10.84 11.26 10.84 11.25 9,699 -0.42(-3.64%)
Sep 05, 2017 11.68 11.68 11.68 105 +1.06(+9.99%)
Sep 01, 2017 11.11 11.14 10.62 10.62 1,508 -0.05(-0.49%)
Aug 31, 2017 10.77 10.77 10.67 10.67 1,872 -0.17(-1.54%)
Aug 30, 2017 10.83 10.83 10.83 10.83 520 -0.43(-3.79%)
Aug 29, 2017 10.77 11.26 10.77 11.26 1,445 +0.20(+1.84%)
Aug 28, 2017 10.94 11.13 10.75 11.06 4,363 +0.29(+2.71%)
Aug 25, 2017 10.76 10.76 10.76 10.76 181 +0.13(+1.26%)
Aug 23, 2017 10.63 10.63 10.63 96 -0.22(-2.03%)
Aug 22, 2017 10.91 10.91 10.82 10.85 1,831 -0.08(-0.77%)
Aug 21, 2017 10.78 10.94 10.78 10.93 1,333 +0.24(+2.28%)
Aug 18, 2017 11.09 11.09 10.64 10.69 10,054 -0.25(-2.29%)
Aug 17, 2017 11.39 11.39 10.74 10.94 8,825 +0.09(+0.83%)
Aug 16, 2017 10.80 11.20 10.76 10.85 4,395 -0.02(-0.18%)
Aug 15, 2017 10.70 10.96 10.70 10.87 1,876 +0.23(+2.16%)
Aug 14, 2017 10.69 10.69 10.64 10.64 450 -0.06(-0.56%)
Aug 11, 2017 10.70 10.70 10.70 10.70 1,711 +0.10(+0.94%)
Aug 10, 2017 10.50 10.70 10.50 10.60 15,073 -0.00(-0.00%)
Aug 09, 2017 10.82 10.82 10.30 10.60 1,800 -0.41(-3.72%)
Aug 08, 2017 10.50 11.17 10.50 11.01 18,631 +0.51(+4.86%)
Aug 07, 2017 9.740 10.75 9.700 10.50 18,598 +0.90(+9.38%)
Aug 04, 2017 9.468 9.600 9.468 9.600 2,911 +0.10(+1.06%)
Aug 02, 2017 9.499 9.499 9.499 0 +0.09(+0.96%)
Aug 01, 2017 9.451 9.600 9.407 9.409 5,387 -0.04(-0.43%)
Jul 31, 2017 9.630 9.630 9.450 9.450 5,570 -0.17(-1.76%)
Jul 28, 2017 9.820 9.820 9.610 9.619 9,395 -0.04(-0.42%)
Jul 27, 2017 10.00 10.00 9.600 9.660 27,354 -0.11(-1.13%)
Jul 26, 2017 10.17 10.17 9.770 9.770 2,879 -0.13(-1.31%)
Jul 25, 2017 10.50 10.78 9.900 9.900 11,164 -0.35(-3.41%)
Jul 24, 2017 10.33 11.36 9.900 10.25 8,174 +0.13(+1.28%)
Jul 21, 2017 10.12 10.12 10.12 10.12 235 -0.17(-1.65%)
Jul 20, 2017 10.30 10.30 10.29 10.29 343 +0.00(+0.00%)
Jul 19, 2017 10.29 10.29 10.29 10.29 1,425 -0.01(-0.10%)
Jul 18, 2017 10.69 10.69 10.30 10.30 1,247 +0.03(+0.29%)
Jul 17, 2017 10.23 10.73 10.22 10.27 5,328 +0.13(+1.28%)
Jul 14, 2017 10.00 10.30 10.00 10.14 12,402 +0.18(+1.78%)
Jul 13, 2017 10.00 10.15 9.880 9.963 4,992 -0.03(-0.27%)
Jul 12, 2017 9.810 9.990 9.750 9.990 3,046 +0.01(+0.10%)
Jul 11, 2017 9.930 10.02 9.930 9.980 1,273 +0.03(+0.30%)
Jul 10, 2017 9.600 9.950 9.550 9.950 1,807 +0.24(+2.47%)
Jul 07, 2017 9.710 9.710 9.710 9.710 621 +0.22(+2.32%)
Jul 05, 2017 9.490 9.490 9.490 15 -0.69(-6.78%)
Jul 03, 2017 10.16 10.19 10.16 10.18 921 +0.31(+3.14%)
Jun 30, 2017 9.810 9.890 9.400 9.870 1,192 +0.18(+1.86%)
Jun 27, 2017 9.690 9.690 9.690 11 -0.18(-1.83%)
Jun 26, 2017 9.760 9.871 9.660 9.871 2,532 +0.03(+0.31%)
Jun 23, 2017 10.23 10.23 9.840 9.840 443 -0.40(-3.91%)
Jun 22, 2017 10.24 10.24 10.24 10.24 338 +0.48(+4.92%)
Jun 21, 2017 10.02 10.02 9.760 9.760 376 -0.11(-1.11%)
Jun 20, 2017 10.00 10.00 9.860 9.870 976 -0.20(-1.99%)
Jun 19, 2017 10.00 10.07 10.00 10.07 365 -0.04(-0.39%)
Jun 16, 2017 10.55 10.55 9.850 10.11 2,209 +0.48(+4.98%)
Jun 15, 2017 9.630 9.630 9.630 9.630 1,258 -0.56(-5.50%)
Jun 14, 2017 10.11 10.19 10.08 10.19 306 -0.12(-1.16%)
Jun 13, 2017 10.31 10.31 10.31 10.31 143 +0.11(+1.08%)
Jun 12, 2017 9.350 10.25 9.350 10.20 2,981 +0.12(+1.19%)
Jun 09, 2017 10.08 10.08 10.08 10.08 194 +0.08(+0.80%)
Jun 08, 2017 9.010 10.00 9.010 10.00 833 +0.08(+0.81%)
Jun 07, 2017 9.920 9.920 9.920 9.920 139 +0.07(+0.71%)
Jun 06, 2017 9.570 9.875 9.500 9.850 1,720 -0.40(-3.90%)
Jun 05, 2017 10.22 10.25 10.22 10.25 1,269 +0.25(+2.50%)
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.