Philippine Long Distance Telephone Company Historical Stock Prices

PHI 
$65.33
*  
0.06
0.09%
Get PHI Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading PHI now
Exchange: NYSE
Industry: Public Utilities
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: 1 Year, From 20-APR-2014 TO 20-APR-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.
16:00  65.43  65.54  65.28  65.33 72,202
04/20/2015 65.38 65.54 65.28 65.33 72,202
04/17/2015 64.82 65.37 64.79 65.27 151,042
04/16/2015 65.1 65.26 64.85 65.09 89,745
04/15/2015 65.47 65.48 64.84 64.93 97,241
04/14/2015 65.38 65.7975 65 65.6 72,122
04/13/2015 65.76 66.13 65.41 65.92 148,172
04/10/2015 66.2 66.4 65.82 66.09 241,707
04/09/2015 66.07 66.15 65.89 66.12 115,860
04/08/2015 65.65 66.295 65.65 65.9 219,947
04/07/2015 65.8 65.88 65.4015 65.6 106,875
04/06/2015 65.29 65.86 65.07 65.7 172,722
04/02/2015 63.33 64.07 63.28 63.95 110,670
04/01/2015 62.82 63.41 62.7 63.18 303,026
03/31/2015 63.12 63.23 62.385 62.49 295,399
03/30/2015 63.24 63.42 62.95 63.04 177,743
03/27/2015 62.56 62.85 62.47 62.49 120,449
03/26/2015 62.37 62.99 62.37 62.45 279,245
03/25/2015 63 63.07 62.07 62.08 110,125
03/24/2015 62.46 62.964 62.46 62.66 139,379
03/23/2015 62.5 63.01 62.39 62.39 94,877
03/20/2015 62.65 62.8 62.48 62.7 270,575
03/19/2015 63.34 63.83 62.82 62.83 116,301
03/18/2015 62.89 63.81 61.36 63.53 161,775
03/17/2015 64.72 64.72 63.38 63.53 160,965
03/16/2015 65.49 65.49 64.81 65 92,312
03/13/2015 65.53 65.95 65.05 65.37 103,604
03/12/2015 67.74 67.74 66.5 66.86 104,209
03/11/2015 69.17 69.475 68.95 69 34,955
03/10/2015 69.23 69.23 68.69 69.03 69,990
03/09/2015 69.39 69.44 68.92 68.92 27,050
03/06/2015 69.55 69.55 68.56 69 43,820
03/05/2015 69.62 70.15 69.53 70.12 49,938
03/04/2015 69.75 69.87 69.29 69.84 56,834
03/03/2015 70.12 70.12 69.45 69.85 43,552
03/02/2015 70.02 70.17 69.471 70.09 63,059
02/27/2015 71.47 71.85 71.27 71.6 31,713
02/26/2015 72.47 72.93 71.32 71.55 67,637
02/25/2015 72.05 72.93 71.97 72.93 67,329
02/24/2015 71.3 71.8 70.62 71.58 21,599
02/23/2015 71.57 71.57 70.89 71.32 20,736
02/20/2015 71.35 71.92 71.35 71.76 18,001
02/19/2015 70.13 71.55 70.13 71.5 56,060
02/18/2015 71.39 72.14 71.29 72 38,348
02/17/2015 71.84 71.84 70.87 71.47 51,419
02/13/2015 70.97 71.99 70.97 71.84 67,972
02/12/2015 69.32 70.76 69.32 70.36 80,255
02/11/2015 69.29 69.29 68.75 69.07 59,445
02/10/2015 69.29 69.5 68.84 69.21 58,020
02/09/2015 69 69.15 68.5 68.81 74,139
02/06/2015 69.61 69.61 68.4 68.75 75,442
02/05/2015 70.32 70.32 69.05 69.18 112,482
02/04/2015 69.15 71.3 69.12 70.44 202,831
02/03/2015 67.31 68.42 67.09 68.26 57,329
02/02/2015 67.01 67.1789 66.51 67.14 46,039
01/30/2015 66.24 66.84 66.2 66.7 93,770
01/29/2015 66.97 67.3299 66.02 66.62 69,369
01/28/2015 67.11 67.37 66.83 66.97 48,998
01/27/2015 66.4 67 66.37 66.8 34,887
01/26/2015 67.33 67.76 66.61 67.1 71,540
01/23/2015 67.14 67.62 66.66 67.53 69,437
01/22/2015 66.79 67.67 66.62 67.67 44,932
01/21/2015 66.33 67.13 65.85 66.94 56,946
01/20/2015 66.65 66.65 65.3737 66.21 82,888
01/16/2015 66.95 66.95 66.42 66.88 36,970
01/15/2015 66.35 66.89 66.35 66.69 58,701
01/14/2015 66.23 66.51 64.49 66.2 65,627
01/13/2015 65.7 66.23 65.44 66 42,533
01/12/2015 65.19 65.24 64.79 65.06 48,510
01/09/2015 65.34 65.71 65 65.33 58,357
01/08/2015 63.63 64.56 63.63 64.54 56,346
01/07/2015 62.12 62.885 62.09 62.82 102,448
01/06/2015 63.16 63.755 61.9 62.35 62,439
01/05/2015 63.31 63.365 62.4 62.82 60,290
01/02/2015 63.36 63.88 63.02 63.79 120,857
12/31/2014 63.49 63.6 63.25 63.29 57,249
12/30/2014 63.91 64.2 63.45 63.49 67,628
12/29/2014 64.45 64.75 63.98 64.08 41,787
12/26/2014 63.88 64.58 63.88 64.38 41,558
12/24/2014 63.69 63.97 63.64 63.79 28,958
12/23/2014 64.08 64.76 63.35 63.63 135,161
12/22/2014 63.11 63.44 62.99 63.31 39,546
12/19/2014 63.4 63.47 62.38 62.9 110,210
12/18/2014 62.92 63.29 62.49 63.29 73,108
12/17/2014 62.62 62.86 61.355 62.26 145,164
12/16/2014 63.31 64.46 63.11 63.77 124,465
12/15/2014 63 63.55 62.73 63.37 120,949
12/12/2014 62.73 63.3 62.05 62.89 142,356
12/11/2014 62.32 62.37 61.8 62.32 66,489
12/10/2014 62.51 62.865 61.92 61.94 51,378
12/09/2014 62 63.08 61.78 62.97 179,350
12/08/2014 62.66 62.84 61.18 61.34 146,964
12/05/2014 63.65 64.28 62.02 62.14 177,179
12/04/2014 65.77 65.84 63.83 64.15 179,890
12/03/2014 66.74 66.75 65.75 66.14 80,352
12/02/2014 66 66.49 65.85 66.49 69,950
12/01/2014 66.7 66.75 65.54 65.93 116,059
11/28/2014 66.32 67.58 65.7 66.8 82,036
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
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
05/28/2014 66.2 67 65.93 66.71 89,051
05/27/2014 66.65 67.13 66.1113 66.46 41,945
05/23/2014 66.67 67.18 66.64 67.18 61,372
05/22/2014 66.58 66.85 66.42 66.81 60,867
05/21/2014 66.44 66.66 66.31 66.59 42,064
05/20/2014 66.84 66.84 66.25 66.6 71,043
05/19/2014 66.51 66.93 66.36 66.87 41,605
05/16/2014 66.01 66.88 66.01 66.88 36,196
05/15/2014 66.5 66.5 65.92 66.02 23,853
05/14/2014 66.84 67.54 66.555 66.88 79,499
05/13/2014 66.88 66.88 66.32 66.45 48,690
05/12/2014 66.9 67.33 66.51 66.92 79,118
05/09/2014 67.81 68.08 67.64 67.66 64,940
05/08/2014 65.38 67.64 65.38 67.48 420,458
05/07/2014 65.02 65.9 64.995 65.75 44,002
05/06/2014 64.96 65.1 64.51 64.65 49,420
05/05/2014 64.63 64.77 64.33 64.56 49,668
05/02/2014 64.86 65.23 64.5 64.75 58,265
05/01/2014 64.61 65 64.0152 64.96 84,620
04/30/2014 63.9 64.75 63.9 64.5 58,771
04/29/2014 63.69 64.32 63.41 63.72 55,909
04/28/2014 63.18 63.6 63.01 63.6 32,543
04/25/2014 62.54 63.18 62.54 62.93 49,648
04/24/2014 63.4 63.4 62.58 63.12 43,220
04/23/2014 64.11 64.16 63.58 63.89 50,730
04/22/2014 64.55 64.81 64.44 64.52 68,086
04/21/2014 64.93 65.03 64.07 64.47 93,438
*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?