Philippine Long Distance Telephone Company Historical Stock Prices

PHI 
$76.54
*  
0.70
0.92%
Get PHI Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading PHI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PHI After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  76.26  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
08/26/2014 76.29 77.5 76.15 76.8 160,968
08/25/2014 74.39 74.75 73.46 74.51 90,965
08/22/2014 74.45 76.91 74.32 74.84 90,017
08/21/2014 75.15 75.15 74.26 74.79 141,927
08/20/2014 74.77 75.03 74.44 74.79 91,769
08/19/2014 74.06 74.9 73.13 74.42 111,075
08/18/2014 73.91 74 73.08 73.42 55,649
08/15/2014 74.44 74.44 73.36 73.46 75,407
08/14/2014 71.9 74.49 71.9 74.46 201,046
08/13/2014 70.37 70.5 69.97 70.2 100,031
08/12/2014 69.81 70.22 69.43 69.65 181,763
08/11/2014 68.14 69.52 68.14 69.43 69,764
08/08/2014 68.37 68.37 67.53 67.7 63,960
08/07/2014 68.38 68.82 68.28 68.59 80,683
08/06/2014 68 69.07 66.85 68.91 62,729
08/05/2014 71.44 71.46 70.45 70.64 98,169
08/04/2014 71.36 71.81 70.51 71.25 105,723
08/01/2014 70.48 70.835 69.93 70.18 83,398
07/31/2014 69.81 70.55 69.61 70.36 63,683
07/30/2014 70.95 70.99 70.55 70.93 40,386
07/29/2014 70.92 71.04 70.55 70.72 73,605
07/28/2014 70.1 70.99 69.76 70.95 48,919
07/25/2014 70.34 70.49 69.84 70.38 58,125
07/24/2014 69.93 70.36 69.72 70.28 58,256
07/23/2014 69.22 69.88 69.09 69.74 70,099
07/22/2014 68.32 69.26 67.89 68.98 102,225
07/21/2014 69.75 70 67.385 67.95 128,898
07/18/2014 69.38 69.92 69.27 69.74 53,755
07/17/2014 69.24 69.5 68.74 68.89 81,560
07/16/2014 68.77 69.17 68.44 69.17 59,956
07/15/2014 68.54 68.71 68.2 68.48 30,042
07/14/2014 68.65 68.93 68.56 68.72 30,120
07/11/2014 68.27 68.8 68.16 68.66 27,735
07/10/2014 69.18 69.18 68 68.29 62,276
07/09/2014 69.19 69.54 69.085 69.38 22,166
07/08/2014 69.28 69.35 68.72 68.9 54,617
07/07/2014 69.54 70 68.89 69.11 32,303
07/03/2014 68.76 69.52 68.51 69.52 31,012
07/02/2014 67.86 68.41 67.39 68.41 38,084
07/01/2014 67.81 67.97 67.54 67.62 56,853
06/30/2014 67.96 68.04 67.18 67.38 48,885
06/27/2014 65.95 67.99 65.95 67.18 71,067
06/26/2014 67.12 67.64 66.94 67.3 37,741
06/25/2014 66.44 66.7 65.6582 66.69 42,688
06/24/2014 65.62 66.38 65.46 66.14 89,377
06/23/2014 65.7 65.7 65.34 65.51 34,879
06/20/2014 65.41 65.68 64.94 65.49 57,104
06/19/2014 65.46 65.46 64.73 65.01 29,063
06/18/2014 63.91 65.62 62.49 65.13 30,951
06/17/2014 64.76 64.9 64.38 64.49 31,274
06/16/2014 65.29 65.29 64.99 65.08 22,963
06/13/2014 65.42 65.62 65.09 65.52 27,896
06/12/2014 65.33 65.61 65.01 65.29 40,817
06/11/2014 65.63 65.63 65.04 65.17 50,105
06/10/2014 65.95 66.25 65.76 66.14 24,767
06/09/2014 66.3 66.37 66.03 66.24 28,323
06/06/2014 66.54 66.54 66.2 66.5 37,809
06/05/2014 66.42 66.51 66.06 66.23 79,199
06/04/2014 66.07 66.72 65.88 66.49 64,275
06/03/2014 65.91 66.63 65.91 66.43 40,676
06/02/2014 65.89 66.29 65.81 66.2 74,602
05/30/2014 65.41 65.66 65.05 65.55 71,528
05/29/2014 65.51 66.02 65.43 65.65 99,813
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?