Historical Stock Prices

PHF 
$6.56
*  
0.02
0.31%
Get PHF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PHF now
Exchange: AMEX

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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 6.52 6.56 6.52 6.56 26,104
08/27/2015 6.5 6.5599 6.5 6.54 22,628
08/26/2015 6.47 6.5 6.4201 6.5 24,878
08/25/2015 6.51 6.51 6.34 6.51 72,700
08/24/2015 6.18 6.6 6.1 6.6 87,633
08/21/2015 6.54 6.59 6.41 6.49 55,339
08/20/2015 6.57 6.59 6.51 6.5148 58,459
08/19/2015 6.56 6.6 6.55 6.58 52,695
08/18/2015 6.59 6.61 6.51 6.61 32,370
08/17/2015 6.61 6.61 6.53 6.595 63,921
08/14/2015 6.55 6.61 6.53 6.6 32,448
08/13/2015 6.55 6.61 6.55 6.59 51,999
08/12/2015 6.51 6.6 6.51 6.59 44,834
08/11/2015 6.57 6.62 6.5 6.5968 77,851
08/10/2015 6.63 6.64 6.59 6.59 28,281
08/07/2015 6.65 6.66 6.59 6.6 125,562
08/06/2015 6.69 6.69 6.65 6.68 32,255
08/05/2015 6.7 6.73 6.67 6.7 34,416
08/04/2015 6.69 6.72 6.65 6.71 19,700
08/03/2015 6.66 6.71 6.62 6.7 33,514
07/31/2015 6.7 6.7 6.65 6.67 31,181
07/30/2015 6.7 6.71 6.6 6.65 36,727
07/29/2015 6.7 6.704 6.6405 6.68 47,424
07/28/2015 6.67 6.68 6.6154 6.66 37,548
07/27/2015 6.6 6.64 6.58 6.6253 76,043
07/24/2015 6.68 6.74 6.68 6.74 77,902
07/23/2015 6.76 6.79 6.76 6.77 36,793
07/22/2015 6.87 6.87 6.77 6.77 62,044
07/21/2015 6.9 6.9 6.83 6.87 29,954
07/20/2015 6.95 6.95 6.88 6.9 43,119
07/17/2015 6.92 6.93 6.9 6.9032 23,785
07/16/2015 6.92 6.94 6.9 6.92 15,294
07/15/2015 6.88 6.91 6.86 6.9 24,325
07/14/2015 6.93 6.94 6.89 6.9 24,093
07/13/2015 6.95 6.97 6.94 6.94 11,951
07/10/2015 6.92 6.98 6.92 6.98 45,019
07/09/2015 6.97 6.99 6.91 6.91 21,868
07/08/2015 6.98 6.98 6.93 6.97 30,668
07/07/2015 6.98 7.01 6.95 7.01 22,452
07/06/2015 6.98 7.03 6.95 6.998 50,224
07/02/2015 6.96 7 6.96 6.98 35,029
07/01/2015 6.93 6.99 6.93 6.99 28,090
06/30/2015 6.92 6.9453 6.88 6.93 21,908
06/29/2015 6.95 6.95 6.85 6.86 34,289
06/26/2015 6.94 6.96 6.88 6.95 42,442
06/25/2015 6.99 7 6.94 6.97 50,532
06/24/2015 7 7.03 6.99 6.99 37,905
06/23/2015 7.02 7.0623 7.02 7.05 34,420
06/22/2015 7.03 7.07 7.03 7.05 30,642
06/19/2015 7.05 7.0799 7.025 7.07 39,061
06/18/2015 7.04 7.08 7.0316 7.06 44,187
06/17/2015 7.04 7.1 7.02 7.06 29,883
06/16/2015 7.06 7.1 7.05 7.0701 30,186
06/15/2015 7.07 7.121 7.0601 7.09 17,219
06/12/2015 7.06 7.13 7.06 7.1 8,024
06/11/2015 7.07 7.13 7.07 7.119 25,411
06/10/2015 7.06 7.12 7.06 7.1 17,556
06/09/2015 7.04 7.1455 7.04 7.08 40,117
06/08/2015 7.08 7.161 7.08 7.11 27,122
06/05/2015 7.2 7.23 7.14 7.14 20,979
06/04/2015 7.29 7.29 7.21 7.22 19,541
06/03/2015 7.3 7.31 7.24 7.27 25,054
06/02/2015 7.28 7.3 7.25 7.3 15,090
06/01/2015 7.26 7.324 7.26 7.3 34,010
05/29/2015 7.34 7.36 7.2743 7.3 37,642
05/28/2015 7.28 7.3 7.28 7.29 10,810
*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?