Home > Quotes > PHF > Historical Prices

Historical Stock Prices

PHF 
$9.2
*  
0.01
  negative  
0.11%
Get PHF Alerts
*Delayed - data as of May 24, 2013 
Exchange: AMEX

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 9.18 9.21 9.15 9.2 20,689
05/23/2013 9.19 9.2599 9.11 9.21 21,084
05/22/2013 9.22 9.26 9.17 9.2101 36,324
05/21/2013 9.27 9.27 9.16 9.25 20,613
05/20/2013 9.21 9.241 9.16 9.24 18,273
05/17/2013 9.24 9.25 9.16 9.24 22,533
05/16/2013 9.19 9.23 9.11 9.23 21,951
05/15/2013 9.21 9.25 9.11 9.23 29,815
05/14/2013 9.23 9.26 9.15 9.26 13,426
05/13/2013 9.2 9.24 9.18 9.2099 13,438
05/10/2013 9.22 9.4 9.13 9.19 47,940
05/09/2013 9.29 9.29 9.18 9.22 32,871
05/08/2013 9.22 9.26 9.1703 9.26 29,294
05/07/2013 9.22 9.26 9.06 9.23 27,892
05/06/2013 9.21 9.24 9.08 9.2299 35,304
05/03/2013 9.23 9.23 9.12 9.19 34,313
05/02/2013 9.15 9.15 9.097 9.14 21,989
05/01/2013 9.16 9.16 9.08 9.15 27,633
04/30/2013 9.12 9.13 9.09 9.13 26,450
04/29/2013 9.1 9.14 9.08 9.14 29,766
04/26/2013 9.11 9.15 9.09 9.15 18,935
04/25/2013 9.1 9.12 9.0799 9.12 11,916
04/24/2013 9.02 9.0699 9 9.05 20,905
04/23/2013 9.1 9.15 9.09 9.1 36,036
04/22/2013 9.09 9.09 9.06 9.09 24,058
04/19/2013 9.05 9.08 9.05 9.05 18,914
04/18/2013 9.02 9.07 9.01 9.05 15,479
04/17/2013 9.08 9.0801 9.01 9.02 43,768
04/16/2013 9.04 9.1 9.03 9.09 25,121
04/15/2013 9.01 9.04 8.95 9.03 62,049
04/12/2013 8.87 9.01 8.87 8.93 18,014
04/11/2013 9.02 9.04 8.83 8.87 78,394
04/10/2013 9.15 9.15 8.99 9.04 36,221
04/09/2013 9.14 9.14 8.98 9.04 50,454
04/08/2013 9 9.07 8.91 9.06 42,961
04/05/2013 8.91 8.99 8.9 8.963 28,698
04/04/2013 8.98 9.02 8.93 8.99 52,129
04/03/2013 8.97 9.07 8.95 9.07 28,246
04/02/2013 8.95 9.04 8.95 9.04 14,668
04/01/2013 9.06 9.13 8.93 8.97 51,421
03/28/2013 9.02 9.069 8.98 9.02 37,289
03/27/2013 9.09 9.15 9.01 9.08 15,100
03/26/2013 9.09 9.2 9.03 9.11 25,523
03/25/2013 9.16 9.16 9.09 9.1 16,024
03/22/2013 9.12 9.21 9.06 9.09 34,680
03/21/2013 9.21 9.23 9.13 9.22 17,194
03/20/2013 9.13 9.23 9.1 9.21 18,626
03/19/2013 9.01 9.16 9.01 9.1299 27,643
03/18/2013 8.94 9.1299 8.94 9.11 40,011
03/15/2013 9.19 9.1901 8.901 8.94 93,583
03/14/2013 9.25 9.34 9.19 9.278 29,666
03/13/2013 9.28 9.3493 9.27 9.32 17,047
03/12/2013 9.3 9.35 9.27 9.28 25,683
03/11/2013 9.3 9.3399 9.27 9.319 12,277
03/08/2013 9.27 9.304 9.2502 9.28 26,461
03/07/2013 9.26 9.36 9.26 9.3 24,820
03/06/2013 9.27 9.32 9.25 9.266 24,134
03/05/2013 9.27 9.348 9.26 9.29 49,486
03/04/2013 9.3 9.42 9.28 9.3 26,223
03/01/2013 9.42 9.45 9.26 9.32 27,059
02/28/2013 9.45 9.45 9.33 9.36 37,245
02/27/2013 9.26 9.45 9.25 9.38 25,504
02/26/2013 9.25 9.39 9.25 9.25 32,597
02/25/2013 9.4 9.42 9.2 9.21 46,923
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.