Philippine Long Distance Telephone Company Historical Stock Prices

PHI 
$66.53
*  
0.79
1.2%
Get PHI Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading PHI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PHI Pre-Market
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  65.79  66.83  65.70  66.53 114,049
11/26/2014 66.14 66.83 65.7 66.53 114,049
11/25/2014 66.15 66.2 65.6244 65.74 78,183
11/24/2014 66.06 66.58 65.69 65.69 209,636
11/21/2014 65.94 66.36 65.5 65.8 174,392
11/20/2014 65.7 66.33 65.46 65.53 181,476
11/19/2014 66.27 66.32 65.55 65.68 68,486
11/18/2014 66.41 67.17 66 66.09 88,652
11/17/2014 66.14 66.91 66.1 66.74 84,290
11/14/2014 66.24 66.5 65.91 66.44 42,753
11/13/2014 66.45 66.45 66.1 66.15 60,851
11/12/2014 65.8 66.25 65.73 66.25 180,089
11/11/2014 65.96 66.27 65.45 65.61 101,216
11/10/2014 64.85 65.4 64.39 65.3 110,409
11/07/2014 64.55 64.85 63.58 64.39 157,211
11/06/2014 64.68 64.77 63.68 63.86 125,865
11/05/2014 66.5 66.5 64.53 64.94 197,305
11/04/2014 71.63 71.76 67.36 68.26 183,277
11/03/2014 71.52 72.4 70.81 72.36 76,717
10/31/2014 69.28 70.29 69.28 70.13 39,420
10/30/2014 69.53 69.54 68.91 69.35 93,654
10/29/2014 70.27 70.54 69.58 69.83 123,614
10/28/2014 70.72 70.98 69.5 69.53 152,801
10/27/2014 70.72 71.05 70.56 70.8 70,420
10/24/2014 71.5 71.66 71.21 71.46 53,611
10/23/2014 71.79 71.79 71.07 71.12 54,435
10/22/2014 71.55 71.64 71.1354 71.3 51,660
10/21/2014 71.7 71.8579 71.31 71.59 56,377
10/20/2014 70.51 71.85 70.15 71.44 117,776
10/17/2014 70.35 71.12 69.93 70.78 156,630
10/16/2014 69.11 69.47 67.41 68.65 198,539
10/15/2014 67.53 68.6 67.52 67.91 195,590
10/14/2014 66.76 67.76 66.48 67.55 73,062
10/13/2014 66.37 67.27 66.31 66.72 147,359
10/10/2014 67 67 66.11 66.35 55,142
10/09/2014 68.15 68.15 66.46 66.98 60,953
10/08/2014 67.52 68 66.88 67.96 52,765
10/07/2014 67.04 67.63 67.04 67.23 48,360
10/06/2014 68 68 66.88 67.03 100,731
10/03/2014 68.52 68.73 67.39 67.47 58,657
10/02/2014 68.05 68.13 66.685 67.61 86,099
10/01/2014 68.52 68.58 67.15 67.32 122,603
09/30/2014 68.6 69.37 68.18 68.98 117,866
09/29/2014 69.82 69.84 68.5 68.77 185,649
09/26/2014 73.11 73.31 71.36 73.01 228,776
09/25/2014 72.83 72.91 71.66 72.8 132,053
09/24/2014 73.76 73.76 73.01 73.29 124,242
09/23/2014 73.67 73.97 73.46 73.76 57,956
09/22/2014 73.7 73.73 73.13 73.59 57,640
09/19/2014 74.43 74.57 73.5 73.5 98,091
09/18/2014 74.67 75.55 73.87 74.08 163,431
09/17/2014 75.42 75.96 74.6 74.86 88,244
09/16/2014 75.14 75.9 74.78 75.5 78,266
09/15/2014 74.67 75.48 74.67 75.24 130,796
09/12/2014 76.08 76.08 75.12 75.13 116,393
09/11/2014 75.63 76.66 75.61 76.37 155,918
09/10/2014 77 77 76.271 76.78 133,209
09/09/2014 77.79 78.13 77.26 77.51 63,389
09/08/2014 78.49 79.04 77.97 78.08 68,888
09/05/2014 77.99 78.68 77.75 78.68 72,040
09/04/2014 77.85 78.19 77.799 78.19 184,258
09/03/2014 78 78 77.1 77.43 239,974
09/02/2014 76.68 76.68 76.25 76.54 163,439
08/29/2014 76.9 77.35 74.49 75.84 337,681
08/28/2014 76.27 77.08 75.75 76 278,207
08/27/2014 77.27 77.81 76.88 77.75 110,993
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.

Research Brokers before you trade

Want to trade FX?