Home > Quotes > PHI > Historical Prices

Philippine Long Distance Telephone Company Historical Stock Prices

PHI 
$66.38
*  
1.34
  negative  
1.98%
Get PHI Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Public Utilities
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: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  66.96  67.2999  66.32  66.38 80,366
06/19/2013 66.96 67.2999 66.32 66.38 80,366
06/18/2013 67.07 67.72 67.01 67.72 70,659
06/17/2013 66.15 66.61 66.01 66.35 62,359
06/14/2013 66.05 66.33 65.62 65.9 46,142
06/13/2013 65.04 66.08 64.32 65.8 140,693
06/12/2013 68.48 68.7 67.3 67.41 50,632
06/11/2013 68.57 68.61 68.01 68.2 72,925
06/10/2013 71.27 71.719 70.41 70.81 113,370
06/07/2013 69.26 69.98 69.26 69.89 68,493
06/06/2013 68.55 69.38 68.51 69.35 87,897
06/05/2013 68.67 68.98 67.82 68 78,133
06/04/2013 69.14 69.93 68.65 69.31 130,834
06/03/2013 71.05 71.25 70.43 70.79 120,252
05/31/2013 72.52 72.69 71.98 71.98 104,623
05/30/2013 72.83 73.14 72.14 72.46 75,849
05/29/2013 74.35 74.46 73.41 73.81 104,912
05/28/2013 75.13 75.505 74.5 74.58 160,273
05/24/2013 75.37 75.55 74.83 75.2 70,148
05/23/2013 75.82 76.27 75.33 75.83 47,643
05/22/2013 76.3 77.25 76.04 76.24 109,766
05/21/2013 77.22 77.62 76.46 76.81 156,024
05/20/2013 76.69 76.99 76.53 76.82 27,938
05/17/2013 76.75 76.84 76.34 76.58 68,887
05/16/2013 77.46 77.53 76.23 76.56 143,676
05/15/2013 78.5 78.63 77.915 78.08 122,247
05/14/2013 77.5 78.14 77.44 77.76 224,463
05/13/2013 75.42 75.57 75.1601 75.56 75,387
05/10/2013 75.45 75.595 75.25 75.42 133,379
05/09/2013 75.41 75.73 75.28 75.47 134,016
05/08/2013 75.48 75.66 74.95 75.31 117,621
05/07/2013 73.91 75.3 73.33 75.22 161,964
05/06/2013 74.8 75.7 74.32 74.32 95,848
05/03/2013 75.52 75.635 74.77 74.8 112,349
05/02/2013 74.03 75.43 73.99 75.42 149,962
05/01/2013 73.42 73.85 73.13 73.24 63,719
04/30/2013 73.34 73.67 73.28 73.47 151,021
04/29/2013 72.2 73.55 72.2 73.24 112,061
04/26/2013 72.12 72.4475 72.02 72.19 55,954
04/25/2013 71.84 72.0698 71.51 72.05 49,830
04/24/2013 71.97 72.44 71.85 72.02 38,938
04/23/2013 72.36 72.415 71.97 72.31 49,332
04/22/2013 71.65 72.37 71.65 72.2 155,809
04/19/2013 71.4 71.845 70.82 71.65 132,432
04/18/2013 69.8 70.03 69.27 69.5 72,917
04/17/2013 69.54 69.87 68.99 69.39 60,644
04/16/2013 69.31 69.89 69.27 69.73 140,928
04/15/2013 69.94 69.95 69.28 69.29 63,560
04/12/2013 69.74 70.77 69.7 70.77 361,165
04/11/2013 69.54 69.67 69.19 69.51 122,696
04/10/2013 69.49 70.16 69.43 70.03 319,189
04/09/2013 68.87 69.265 68.81 69.18 159,781
04/08/2013 68.7 69.38 68.7 69.1 118,949
04/05/2013 69.55 69.75 69.16 69.75 61,778
04/04/2013 69.69 70.11 69.68 70.01 63,673
04/03/2013 70.8 70.905 69.56 69.89 127,901
04/02/2013 70.41 70.56 70.09 70.43 144,846
04/01/2013 70.98 70.98 70.29 70.44 111,373
03/28/2013 70.84 71.07 70.31 70.94 168,249
03/27/2013 70.94 71.98 70.92 71.07 328,623
03/26/2013 69.24 69.87 69.232 69.81 247,926
03/25/2013 68.55 68.99 68.46 68.89 183,333
03/22/2013 68.06 69.11 67.95 68.94 104,480
03/21/2013 68.9 69.15 68.54 68.68 89,825
03/20/2013 67.79 69.49 67.77 68.96 368,665
03/19/2013 68.18 68.28 66.96 66.98 150,552
03/18/2013 68.09 68.92 68.05 68.59 103,645
03/15/2013 69.41 69.78 69.02 69.16 96,621
03/14/2013 69.82 70.049 69.13 69.35 202,944
03/13/2013 73.44 74.08 72.35 72.38 114,128
03/12/2013 72.63 73 72.28 73 152,993
03/11/2013 72.65 73.1 72.62 73.02 182,415
03/08/2013 72.94 73.39 72.89 73.38 102,684
03/07/2013 72.04 72.47 71.77 72.33 125,072
03/06/2013 72.59 72.59 71.51 72.01 165,264
03/05/2013 72.62 73.35 72.59 73.28 147,275
03/04/2013 70.88 71.7 70.88 71.65 67,594
03/01/2013 70.64 71.5 70.585 71.41 77,470
02/28/2013 71.07 71.74 71.07 71.35 69,504
02/27/2013 70.33 70.88 70.33 70.79 106,976
02/26/2013 70.13 70.43 69.92 70.18 72,004
02/25/2013 71 71.21 70.33 70.37 38,122
02/22/2013 70.08 71.04 70.056 70.94 52,456
02/21/2013 70.46 70.9 70.39 70.88 107,316
02/20/2013 70.07 71.03 70.07 70.36 132,155
02/19/2013 69.45 70.46 69.45 70.46 97,612
02/15/2013 69.24 69.52 68.79 69.25 133,253
02/14/2013 69.91 69.94 69.14 69.36 110,676
02/13/2013 70.21 70.68 69.95 70.26 161,434
02/12/2013 69.85 70 69.54 69.81 84,220
02/11/2013 70.51 70.61 70.32 70.34 82,176
02/08/2013 70.96 71.25 70.85 71.06 99,005
02/07/2013 71.02 71.48 71.02 71.37 57,362
02/06/2013 70.83 71.27 70.56 71.26 69,186
02/05/2013 71.23 71.915 71.21 71.67 139,171
02/04/2013 70.34 70.51 70.13 70.48 108,390
02/01/2013 68.9 70.43 68.9 70.29 118,147
01/31/2013 68.18 69.205 68.18 68.87 145,787
01/30/2013 68.88 69.6 68.88 69.6 112,302
01/29/2013 68.04 69.02 68.04 68.67 86,404
01/28/2013 67.8 67.9799 67.57 67.97 87,572
01/25/2013 68.85 68.85 66.63 67.87 631,667
01/24/2013 68 68.64 68 68.51 132,710
01/23/2013 68.21 68.27 67.57 67.75 134,400
01/22/2013 68.59 68.7 68.095 68.49 165,856
01/18/2013 67.94 68.72 67.61 68.71 168,118
01/17/2013 66.33 66.59 66.29 66.54 94,109
01/16/2013 66.32 66.55 65.84 66.06 79,457
01/15/2013 65.91 66.66 65.91 66.66 103,917
01/14/2013 65.55 65.97 65.55 65.68 142,875
01/11/2013 65.58 65.6699 65.24 65.56 214,800
01/10/2013 64.4 64.51 64.16 64.35 164,366
01/09/2013 64.23 64.97 64.23 64.97 165,586
01/08/2013 64.22 64.39 63.8 64.07 124,514
01/07/2013 64.4 64.55 64.34 64.43 103,768
01/04/2013 64.34 64.59 63.93 64.24 198,194
01/03/2013 63.47 63.64 63.28 63.43 111,048
01/02/2013 62.42 62.96 62.09 62.96 80,006
12/31/2012 61.34 61.49 61.17 61.31 27,684
12/28/2012 61.16 61.64 61.09 61.41 42,162
12/27/2012 61.77 61.78 61.2 61.36 96,248
12/26/2012 62.01 62.01 61.5 61.52 65,753
12/24/2012 61.92 62.25 61.66 61.7 22,148
12/21/2012 61.67 62.129 61.3 61.89 142,217
12/20/2012 61.25 62.35 61.25 61.75 154,042
12/19/2012 61.99 62.59 61.98 62.02 320,410
12/18/2012 61.68 62.02 61.68 61.98 134,555
12/17/2012 61.27 61.35 61.04 61.2 71,259
12/14/2012 61.95 62.13 61.65 61.83 67,853
12/13/2012 63.12 63.12 62.63 62.82 82,181
12/12/2012 62.7 63.06 62.7 62.97 92,028
12/11/2012 63.33 63.49 63.03 63.36 174,106
12/10/2012 63.31 63.44 63.1201 63.29 56,353
12/07/2012 64.11 64.14 63.25 63.53 109,690
12/06/2012 63.17 63.45 63.11 63.25 219,865
12/05/2012 61.68 61.88 61.63 61.75 66,867
12/04/2012 61.86 61.87 61.55 61.68 77,341
12/03/2012 61.11 61.99 61.1 61.63 235,337
11/30/2012 62.18 62.22 61.96 62.22 151,271
11/29/2012 62.32 62.46 61.7 61.72 190,930
11/28/2012 62.55 62.55 61.81 61.96 484,922
11/27/2012 61.85 62.08 61.3 61.4 189,107
11/26/2012 60.9 60.92 60.67 60.92 101,180
11/23/2012 60.39 60.84 60.39 60.77 46,528
11/21/2012 60.51 60.51 59.85 60.34 117,426
11/20/2012 59.69 60.04 59.6477 60.03 44,804
11/19/2012 59.99 60.22 59.72 59.98 110,755
11/16/2012 60.02 60.07 59.69 60.06 101,529
11/15/2012 59.78 59.935 59.52 59.93 70,986
11/14/2012 61.64 61.64 59.79 60.08 178,145
11/13/2012 62.33 62.35 61.67 61.78 103,433
11/12/2012 63.12 63.21 62.06 62.2 42,806
11/09/2012 63.04 63.24 62.22 63.1 97,173
11/08/2012 62.21 62.64 62.2 62.6 44,999
11/07/2012 62.44 62.67 62.14 62.34 67,018
11/06/2012 63.83 63.83 62.51 62.7 157,561
11/05/2012 63.21 63.85 62.86 63.85 31,793
11/02/2012 64.07 64.54 63.97 64.2 92,488
11/01/2012 63.78 64.14 63.7 63.97 52,697
10/31/2012 63.86 63.88 63.46 63.53 74,660
10/26/2012 63.65 63.94 63.53 63.76 81,495
10/25/2012 64.15 64.15 63.57 63.86 29,346
10/24/2012 64.3 64.349 63.82 63.9 95,338
10/23/2012 63.5 63.5 63.25 63.31 90,189
10/22/2012 64.11 64.11 63.61 63.75 83,903
10/19/2012 64.03 64.17 63.84 63.89 100,070
10/18/2012 64.39 64.76 64.39 64.6 232,799
10/17/2012 65.08 65.23 64.58 65.04 266,240
10/16/2012 65.12 65.22 64.99 65.09 58,752
10/15/2012 64.59 64.68 64.35 64.55 31,727
10/12/2012 65 65.2 64.5501 64.9 78,665
10/11/2012 65 65 64.53 64.71 65,592
10/10/2012 65.37 65.37 64.89 65.04 98,061
10/09/2012 65.8 65.8 64.93 65.08 85,776
10/08/2012 66.12 66.12 65.65 65.97 72,772
10/05/2012 66.3 66.3 65.78 65.84 60,887
10/04/2012 65.95 66.22 65.75 65.99 124,995
10/03/2012 65.79 65.89 65.25 65.47 78,109
10/02/2012 66.12 66.18 65.65 65.77 61,284
10/01/2012 65.9 66.17 65.7474 65.9 132,031
09/28/2012 66.24 66.35 65.55 66.01 165,092
09/27/2012 65.82 66.22 65.78 66.16 272,992
09/26/2012 65.92 65.92 65.31 65.4 198,545
09/25/2012 66.44 66.77 66.2 66.23 114,045
09/24/2012 66.68 66.69 66.35 66.46 75,879
09/21/2012 67.26 67.37 67.01 67.02 84,389
09/20/2012 67.4 67.45 66.9 67 123,904
09/19/2012 67.82 67.93 67.52 67.52 91,005
09/18/2012 68.07 68.49 67.99 68.19 163,544
09/17/2012 69 69.09 68.51 68.95 107,632
09/14/2012 68.98 69.45 68.8 68.97 265,694
09/13/2012 66.78 67.24 66.7 67.09 72,469
09/12/2012 66.74 66.95 66.64 66.84 59,275
09/11/2012 66.06 66.6 66.06 66.6 70,998
09/10/2012 66.1 66.1 65.51 65.68 81,458
09/07/2012 65.62 65.75 65.04 65.52 87,178
09/06/2012 64.25 64.61 64.14 64.49 101,236
09/05/2012 64.5 64.5 63.98 64.11 72,508
09/04/2012 63.9 64.66 63.89 64.38 107,506
08/31/2012 64.37 64.5 64.01 64.3 71,899
08/30/2012 63.1 63.47 62.8301 63.22 140,204
08/29/2012 63.32 63.5 63.22 63.41 138,085
08/28/2012 63.52 63.57 62.46 62.75 130,375
08/27/2012 64.59 64.77 64.12 64.26 79,313
08/24/2012 64.62 64.83 63.91 64.16 90,079
08/23/2012 64.12 64.56 64.09 64.45 123,816
08/22/2012 63.2 63.44 63.1 63.34 90,186
08/21/2012 63 63.33 62.73 62.95 60,382
08/20/2012 62.97 62.99 62.68 62.77 61,289
08/17/2012 63.47 63.47 62.97 62.98 82,748
08/16/2012 63.95 63.95 63.47 63.58 75,059
08/15/2012 63.92 63.96 63.59 63.68 74,847
08/14/2012 64.06 64.32 63.86 64.23 43,153
08/13/2012 64.46 64.51 64.03 64.42 33,487
08/10/2012 64.5 64.99 64.39 64.62 68,582
08/09/2012 64.69 65.32 64.38 64.99 80,845
08/08/2012 65.25 65.51 64.99 65.1 326,357
08/07/2012 65.21 65.28 63.67 64.11 143,064
08/06/2012 64.92 65.3754 64.92 65.29 75,342
08/03/2012 65.65 65.79 64.93 65.13 94,023
08/02/2012 65.54 65.7 65.12 65.42 49,390
08/01/2012 65.98 66.12 65.49 65.64 137,227
07/31/2012 65.35 65.93 65.14 65.3 86,264
07/30/2012 64 65.62 64 65.62 122,945
07/27/2012 63.68 63.96 63.22 63.73 252,939
07/26/2012 63.34 63.6 62.91 63.12 183,567
07/25/2012 63.29 63.29 62.54 62.71 163,907
07/24/2012 63.22 63.22 62.64 62.88 111,977
07/23/2012 63.26 63.26 62.66 62.94 131,521
07/20/2012 64.14 64.14 63.39 63.47 126,875
07/19/2012 64.82 64.82 63.95 64.05 188,917
07/18/2012 64.76 65 64.68 64.78 98,857
07/17/2012 64.83 65 64.75 64.9 93,954
07/16/2012 65.36 65.36 64.69 64.76 189,007
07/13/2012 63.57 63.87 62.94 63.69 147,986
07/12/2012 63.26 63.43 62.86 62.89 118,976
07/11/2012 64.09 64.15 63.54 63.62 177,487
07/10/2012 65.15 65.22 64.2496 64.41 171,137
07/09/2012 64.61 64.73 64.4 64.58 172,010
07/06/2012 65.18 65.2 64.7 65.09 45,375
07/05/2012 65.87 65.87 65.43 65.61 92,313
07/03/2012 65.4 66 65.08 65.89 108,891
07/02/2012 64.67 64.7 64.19 64.46 126,767
06/29/2012 63.19 63.71 62.65 63.6 74,548
06/28/2012 62.84 62.96 62.38 62.65 75,603
06/27/2012 63.55 63.7 63.21 63.52 167,145
06/26/2012 62.2 62.44 61.96 62.23 204,787
06/25/2012 60.55 60.68 60.17 60.49 204,127
06/22/2012 58.23 58.45 57.91 58.41 101,867
06/21/2012 57.16 57.16 56.29 56.35 27,943
06/20/2012 57.06 57.23 56.8 57.19 47,595
06/19/2012 56.35 57 56.35 56.95 93,918
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.