Historical Stock Prices

PHD 
$12.03
*  
0.07
0.59%
Get PHD Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading PHD now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 11.99 12.04 11.95 12.03 75,080
01/12/2017 12 12.01 11.95 11.96 76,951
01/11/2017 11.96 12.01 11.951 12 80,397
01/10/2017 11.9 11.96 11.85 11.94 68,555
01/09/2017 11.96 12.28 11.77 11.87 173,418
01/06/2017 11.93 11.95 11.87 11.94 129,910
01/05/2017 11.93 12.29 11.92 11.92 76,769
01/04/2017 11.96 12 11.92 11.939 111,961
01/03/2017 11.9 11.95 11.87 11.95 70,399
12/30/2016 11.91 11.91 11.85 11.87 114,895
12/29/2016 11.85 11.91 11.81 11.89 94,737
12/28/2016 11.9 11.95 11.84 11.85 85,038
12/27/2016 11.93 12 11.91 11.91 91,398
12/23/2016 11.96 11.98 11.89 11.9 87,839
12/22/2016 11.94 11.9821 11.8987 11.92 152,696
12/21/2016 11.92 11.93 11.89 11.9 113,903
12/20/2016 11.9 11.97 11.9 11.91 86,411
12/19/2016 11.87 11.94 11.8422 11.92 83,740
12/16/2016 11.82 11.9 11.82 11.87 99,786
12/15/2016 11.86 11.87 11.81 11.86 119,619
12/14/2016 11.84 11.88 11.8 11.86 143,276
12/13/2016 11.87 11.88 11.8 11.83 71,894
12/12/2016 11.89 11.906 11.8359 11.8696 106,924
12/09/2016 11.85 11.9 11.7801 11.88 130,788
12/08/2016 11.86 11.86 11.78 11.819 135,118
12/07/2016 11.88 11.88 11.79 11.86 75,261
12/06/2016 11.85 11.85 11.76 11.815 75,067
12/05/2016 11.88 11.88 11.78 11.8231 86,922
12/02/2016 11.87 11.9 11.83 11.87 90,486
12/01/2016 11.77 11.87 11.7 11.87 55,727
11/30/2016 11.86 11.9 11.7 11.78 153,805
11/29/2016 11.89 11.9 11.83 11.89 56,029
11/28/2016 11.96 11.96 11.83 11.85 57,521
11/25/2016 11.97 11.97 11.8804 11.9 62,942
11/23/2016 11.75 11.95 11.73 11.93 69,809
11/22/2016 11.82 11.84 11.7061 11.75 81,682
11/21/2016 11.71 11.89 11.71 11.75 70,731
11/18/2016 11.78 11.85 11.65 11.68 101,689
11/17/2016 11.85 11.85 11.76 11.81 116,673
11/16/2016 11.74 11.8369 11.7143 11.81 139,188
11/15/2016 11.61 11.7795 11.5701 11.75 74,714
11/14/2016 11.6 11.71 11.51 11.51 65,581
11/11/2016 11.36 11.78 11.36 11.6217 101,855
11/10/2016 11.45 11.49 11.37 11.4 76,393
11/09/2016 11.41 11.51 11.41 11.45 53,489
11/08/2016 11.49 11.55 11.45 11.49 83,768
11/07/2016 11.62 11.62 11.52 11.53 42,472
11/04/2016 11.53 11.54 11.48 11.48 35,327
11/03/2016 11.53 11.6 11.5 11.5 65,302
11/02/2016 11.67 11.72 11.56 11.57 46,571
11/01/2016 11.79 11.83 11.74 11.76 68,307
10/31/2016 11.8 11.83 11.75 11.8 56,975
10/28/2016 11.73 11.81 11.68 11.81 42,925
10/27/2016 11.79 11.8448 11.7 11.7 58,733
10/26/2016 11.75 11.89 11.74 11.74 68,375
10/25/2016 11.79 11.84 11.69 11.73 52,984
10/24/2016 11.77 11.84 11.72 11.74 102,917
10/21/2016 11.66 11.77 11.64 11.76 161,488
10/20/2016 11.65 11.72 11.54 11.59 210,064
10/19/2016 11.63 11.63 11.56 11.63 66,357
10/18/2016 11.56 11.5999 11.51 11.56 72,211
10/17/2016 11.62 11.62 11.48 11.5 122,554
10/14/2016 11.62 11.6277 11.56 11.58 31,678
10/13/2016 11.65 11.69 11.6 11.63 64,365
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?