PHI, Inc. Non-Voting (NQ: PHIIK)
30.02 USD  -2.25 (-6.97%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 32.90 33.20 32.03 32.27 72,633 -0.78(-2.36%)
Jun 26, 2015 33.91 33.91 32.50 33.05 145,461 -0.46(-1.37%)
Jun 25, 2015 34.78 34.78 33.29 33.51 62,820 -0.88(-2.56%)
Jun 24, 2015 34.50 34.86 34.13 34.39 38,576 -0.31(-0.89%)
Jun 23, 2015 34.73 35.33 33.23 34.70 45,202 +0.15(+0.43%)
Jun 22, 2015 34.00 34.77 33.45 34.55 30,041 +0.58(+1.71%)
Jun 19, 2015 33.93 34.22 33.37 33.97 90,197 +0.15(+0.44%)
Jun 18, 2015 33.67 34.73 33.09 33.82 50,701 +0.58(+1.74%)
Jun 17, 2015 33.92 34.35 33.00 33.24 34,919 -0.51(-1.51%)
Jun 16, 2015 33.62 33.97 33.29 33.75 41,382 -0.19(-0.56%)
Jun 15, 2015 34.08 34.39 33.15 33.94 56,945 -0.49(-1.42%)
Jun 12, 2015 34.68 35.50 34.00 34.43 39,148 -0.65(-1.85%)
Jun 11, 2015 37.69 37.69 34.61 35.08 40,770 -2.63(-6.97%)
Jun 10, 2015 37.48 38.23 36.54 37.71 56,556 +0.73(+1.97%)
Jun 09, 2015 35.84 37.29 35.01 36.98 37,856 +1.84(+5.24%)
Jun 08, 2015 35.80 36.02 34.92 35.14 25,160 -0.42(-1.18%)
Jun 05, 2015 34.52 35.76 34.12 35.56 26,795 +1.04(+3.01%)
Jun 04, 2015 34.51 34.84 34.00 34.52 41,191 -0.03(-0.09%)
Jun 03, 2015 33.66 34.84 33.53 34.55 33,567 +0.77(+2.28%)
Jun 02, 2015 33.36 34.42 32.64 33.78 42,628 +0.42(+1.26%)
Jun 01, 2015 32.50 33.93 32.26 33.36 57,148 +0.82(+2.52%)
May 29, 2015 33.29 33.74 32.12 32.54 52,758 -0.96(-2.87%)
May 28, 2015 33.09 33.98 32.49 33.50 36,054 -0.44(-1.30%)
May 27, 2015 34.33 33.15 33.94 42,664 +0.63(+1.89%)
May 26, 2015 33.74 33.82 33.00 33.31 48,923 +0.06(+0.18%)
May 22, 2015 33.25 33.25 33.25 0 -0.60(-1.77%)
May 21, 2015 32.78 34.12 32.52 33.85 40,120 +1.22(+3.74%)
May 20, 2015 32.13 33.05 31.66 32.63 29,904 +0.90(+2.84%)
May 19, 2015 31.83 31.85 31.30 31.73 47,816 -0.02(-0.06%)
May 18, 2015 31.40 32.21 31.33 31.75 19,023 +0.22(+0.70%)
May 15, 2015 31.58 31.75 31.29 31.53 27,854 -0.16(-0.50%)
May 14, 2015 30.93 32.30 30.93 31.69 33,532 +0.94(+3.06%)
May 13, 2015 30.83 31.32 29.57 30.75 40,833 +0.67(+2.23%)
May 12, 2015 30.55 30.88 29.90 30.08 33,438 -0.71(-2.31%)
May 11, 2015 31.30 31.86 30.61 30.79 30,253 -0.78(-2.47%)
May 08, 2015 31.75 31.75 30.45 31.57 23,713 +0.42(+1.35%)
May 07, 2015 31.66 31.66 31.04 31.15 21,836 -0.26(-0.83%)
May 06, 2015 30.87 31.62 30.39 31.41 32,234 +0.51(+1.65%)
May 05, 2015 31.38 32.17 30.55 30.90 33,861 -0.37(-1.18%)
May 04, 2015 31.67 32.52 31.14 31.27 23,127 -0.35(-1.11%)
May 01, 2015 31.76 32.22 30.38 31.62 25,773 +0.29(+0.93%)
Apr 30, 2015 33.34 33.34 31.21 31.33 28,172 -2.13(-6.37%)
Apr 29, 2015 33.09 33.64 33.05 33.46 21,007 +0.23(+0.69%)
Apr 28, 2015 33.22 34.00 33.00 33.23 21,416 +0.22(+0.67%)
Apr 27, 2015 33.35 33.84 32.78 33.01 22,947 -0.13(-0.39%)
Apr 24, 2015 33.00 33.28 32.75 33.14 21,937 +0.05(+0.15%)
Apr 23, 2015 32.89 33.15 32.87 33.09 19,137 +0.42(+1.29%)
Apr 22, 2015 33.86 33.86 32.66 32.67 28,580 -0.66(-1.98%)
Apr 21, 2015 33.84 33.84 33.25 33.33 17,980 -0.19(-0.57%)
Apr 20, 2015 32.19 33.71 32.10 33.52 26,159 +1.34(+4.16%)
Apr 17, 2015 32.07 32.47 31.53 32.18 35,953 -0.44(-1.35%)
Apr 16, 2015 33.02 33.07 32.26 32.62 29,146 -0.40(-1.21%)
Apr 15, 2015 31.73 33.90 31.61 33.02 60,959 +1.62(+5.16%)
Apr 14, 2015 31.66 31.98 30.87 31.40 92,948 -0.06(-0.19%)
Apr 13, 2015 31.64 32.00 31.25 31.46 41,856 -0.53(-1.66%)
Apr 10, 2015 32.03 32.24 31.46 31.99 52,760 +0.11(+0.35%)
Apr 09, 2015 32.57 32.88 31.09 31.88 33,208 -0.81(-2.48%)
Apr 08, 2015 32.12 33.35 32.12 32.69 37,829 +0.32(+0.99%)
Apr 07, 2015 32.20 32.83 32.04 32.37 60,458 +0.23(+0.72%)
Apr 06, 2015 30.94 32.44 30.94 32.14 53,979 +0.96(+3.08%)
Apr 02, 2015 31.18 31.18 31.18 0 +0.54(+1.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here