Philippine Long Distance Telephone Company Historical Stock Prices

PHI 
$75.71
*  
0.29
0.38%
Get PHI Alerts
*Delayed - data as of Aug. 29, 2014 15:37 ET  -  Find a broker to begin trading PHI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PHI Real Time
 
 
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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
15:37  77.045  77.35  74.49  75.71 317,855
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
04/17/2014 63.21 63.75 63.08 63.53 27,799
04/16/2014 62.42 63.81 62.42 63.59 52,780
04/15/2014 61.88 61.88 61.06 61.56 42,491
04/14/2014 61.45 61.85 61.42 61.69 20,741
04/11/2014 62.1 62.1 61.3 61.41 48,625
04/10/2014 61.71 62.2 61.57 61.82 86,615
04/09/2014 61.89 61.89 60.744 61.36 104,183
04/08/2014 61.17 62.01 61.154 61.56 110,845
04/07/2014 61.03 61.09 60.5404 60.85 33,186
04/04/2014 61.47 61.85 60.96 61.07 38,164
04/03/2014 61.12 62.61 60.56 61.06 76,434
04/02/2014 61.22 61.45 61.06 61.43 55,312
04/01/2014 61.29 61.29 60.7 60.9 93,147
03/31/2014 61.39 61.522 60.772 61.02 56,541
03/28/2014 61.27 61.8 60.98 61.05 117,863
03/27/2014 60.62 61.35 60.36 61.14 135,816
03/26/2014 60.36 61.61 60.36 60.49 112,095
03/25/2014 60.31 60.985 60.04 60.64 55,466
03/24/2014 60.06 60.46 59.99 60.4 39,721
03/21/2014 60.06 60.48 59.7 60.01 83,690
03/20/2014 59.91 60.96 59.91 60.81 81,794
03/19/2014 59.96 60.7 59.7 60.32 139,000
03/18/2014 59.5 60.33 59.45 60.25 66,232
03/17/2014 59.33 60.01 59.23 59.78 105,698
03/14/2014 59.86 60 59.01 59.01 77,613
03/13/2014 61.54 61.619 59.81 60.09 76,805
03/12/2014 62.73 62.745 62.15 62.52 59,667
03/11/2014 63.16 63.539 62.77 62.89 62,393
03/10/2014 63.25 63.25 62.63 62.76 92,417
03/07/2014 63.45 63.52 62.84 63.2 158,779
03/06/2014 62.68 63.63 62.68 63.33 124,967
03/05/2014 61.4 62.83 61.4 62.79 133,814
03/04/2014 60.7 61.71 60.55 61.65 105,988
03/03/2014 60.12 60.12 59.53 60.12 86,369
02/28/2014 59.86 60.51 59.86 60.2 67,618
02/27/2014 59.7 60.19 59.49 60.13 221,473
02/26/2014 60.09 60.17 59.63 59.86 212,831
02/25/2014 60 60.15 59.7 59.85 141,623
02/24/2014 60.11 60.266 59.93 59.94 177,120
02/21/2014 59.91 60.24 59.77 60.01 211,168
02/20/2014 59.7 59.9 59.43 59.87 151,986
02/19/2014 59.72 60.08 59.455 59.83 232,387
02/18/2014 59.61 59.75 59.3 59.67 285,731
02/14/2014 59.51 59.6299 59.02 59.35 258,024
02/13/2014 59.35 59.54 59.01 59.32 247,217
02/12/2014 59.7 59.97 59.565 59.6 78,982
02/11/2014 59.28 59.92 59.06 59.62 187,084
02/10/2014 59.13 59.35 58.76 58.86 107,168
02/07/2014 58.03 59.21 58.03 58.74 143,381
02/06/2014 58.23 58.35 56.88 58.01 153,483
02/05/2014 58.24 58.34 57.52 58 81,455
02/04/2014 58.16 58.93 58.02 58.5 86,130
02/03/2014 59.17 59.17 58.11 58.11 131,399
01/31/2014 58.85 59.83 58.43 59.58 59,115
01/30/2014 58.81 59.4 58.81 59.24 85,710
01/29/2014 58.54 58.94 58.2 58.49 93,340
01/28/2014 58.7 59.215 58 58.65 142,211
01/27/2014 58.99 58.99 58.26 58.51 85,717
01/24/2014 59.3 59.4865 58.91 59.18 137,904
01/23/2014 61.25 61.25 59.3 59.73 101,436
01/22/2014 60.81 61.5 60.74 61.42 110,750
01/21/2014 60.2 60.5 59.73 60.24 121,564
01/17/2014 58.16 59.02 58.16 58.88 99,077
01/16/2014 59.43 59.53 58.21 58.29 110,074
01/15/2014 59.56 59.56 59.08 59.23 29,222
01/14/2014 59.79 60 59.27 59.65 87,962
01/13/2014 60 60.34 59.69 59.81 93,018
01/10/2014 59.47 59.969 59.31 59.71 70,532
01/09/2014 59.88 59.88 58.62 59.13 84,650
01/08/2014 60.29 60.29 58.61 59.21 118,939
01/07/2014 58.5 58.5 58.0324 58.06 63,450
01/06/2014 59 59.09 58.04 58.2 73,512
01/03/2014 59.08 59.44 58.42 58.53 74,751
01/02/2014 60.08 60.08 59.08 59.15 60,065
12/31/2013 60.13 60.4 59.96 60.08 70,648
12/30/2013 59.87 60.4 59.87 60.19 25,555
12/27/2013 59.78 60.3199 59.78 60.27 64,224
12/26/2013 60.77 60.77 59.52 59.74 82,876
12/24/2013 60.71 61.16 59.82 60.77 47,600
12/23/2013 59.5 60.68 59.38 60.52 60,971
12/20/2013 59.65 59.65 59 59.54 83,961
12/19/2013 59.74 60.31 59.53 59.85 73,667
12/18/2013 59.52 60.32 59.35 60.09 184,208
12/17/2013 59.42 59.77 59.11 59.31 154,793
12/16/2013 59.56 59.99 59.21 59.35 82,656
12/13/2013 59 59.468 59 59.08 95,371
12/12/2013 59.2 59.51 58.63 58.66 160,351
12/11/2013 60.05 60.22 59.34 59.35 89,492
12/10/2013 59.91 60.12 59.675 59.68 99,214
12/09/2013 60.34 60.63 59.855 60.26 133,597
12/06/2013 60.4 61.02 60.29 60.8 100,899
12/05/2013 61.38 61.54 60.36 60.47 199,594
12/04/2013 62.25 62.25 61.37 62.01 178,656
12/03/2013 61.52 62.81 61.52 62.38 285,958
12/02/2013 62.55 62.87 61.7 61.77 119,075
11/29/2013 61.74 63.22 61.12 62.53 124,826
11/27/2013 59.61 60.12 59.61 59.8 56,285
11/26/2013 59.69 59.95 59.26 59.63 122,362
11/25/2013 61.43 61.43 59.92 59.95 121,098
11/22/2013 61.67 62.04 61.33 61.72 120,098
11/21/2013 63.23 63.24 62.58 62.98 50,103
11/20/2013 63.24 63.81 62.95 63.35 66,124
11/19/2013 63.92 64 63.01 63.38 50,493
11/18/2013 64.27 64.7 64 64.17 101,983
11/15/2013 64.38 64.49 64.09 64.2 115,527
11/14/2013 64.06 64.75 64.03 64.2 146,052
11/13/2013 63.99 64.15 63.79 64.09 64,034
11/12/2013 64.27 64.765 62.58 64.46 99,695
11/11/2013 63.17 64.01 63 63.81 71,323
11/08/2013 64.04 64.2 62.34 64.2 112,594
11/07/2013 64.98 64.98 63.71 63.81 69,573
11/06/2013 65.08 65.1 64.31 64.72 191,188
11/05/2013 65.55 65.6 65.015 65.36 91,881
11/04/2013 65.51 66.035 65.25 65.83 140,184
11/01/2013 66.44 66.44 65.082 65.4 87,270
10/31/2013 66.23 66.71 65.742 66.15 180,734
10/30/2013 66.3 66.44 65.684 66.15 176,291
10/29/2013 66.21 66.49 65.972 66.3 161,823
10/28/2013 66.2 66.87 66.12 66.12 135,143
10/25/2013 66.2 67.18 65.95 66.14 105,771
10/24/2013 66.5 66.79 66.25 66.35 167,515
10/23/2013 66.63 66.81 65.942 66.43 90,666
10/22/2013 66.6 67.1 66.296 66.71 154,324
10/21/2013 66.2 66.78 66.095 66.37 85,860
10/18/2013 66.47 66.59 66.03 66.38 169,418
10/17/2013 66 66.3599 65.945 66.13 86,040
10/16/2013 66.42 66.47 65.97 66.11 143,920
10/15/2013 66.35 66.91 65.75 66 93,742
10/14/2013 65.77 66.49 65.77 66.08 122,826
10/11/2013 67 67 65.88 66.04 149,180
10/10/2013 67 67.74 67 67.45 205,709
10/09/2013 67.42 67.42 66.35 66.6 108,966
10/08/2013 68.78 69.04 67.52 67.65 193,009
10/07/2013 69.7 69.81 68.99 68.99 59,279
10/04/2013 70.37 70.8 69.85 70.21 344,911
10/03/2013 70.6 71.36 69.46 70.28 140,446
10/02/2013 70.06 70.37 69.67 70.13 89,565
10/01/2013 67.81 70.15 67.7 70.13 105,411
09/30/2013 67.24 68.035 67.18 67.84 76,457
09/27/2013 67.41 67.41 66.26 66.95 40,850
09/26/2013 67.69 68.24 67.33 67.82 69,156
09/25/2013 68.2 69.68 66.94 67.25 128,103
09/24/2013 68.68 68.89 68.27 68.38 33,506
09/23/2013 69.88 70.02 68.6 68.64 68,105
09/20/2013 70.39 72.09 69.84 69.94 54,560
09/19/2013 70.34 71.3 70.34 70.79 89,575
09/18/2013 67.72 70.5 67.695 70.39 110,079
09/17/2013 67.2 68 67.13 67.85 75,651
09/16/2013 67.45 67.6 66.81 67.05 41,427
09/13/2013 65.32 66.44 64.77 66.41 120,195
09/12/2013 66.6 66.6 65.58 65.75 41,295
09/11/2013 66.58 66.8099 66.26 66.61 66,207
09/10/2013 65.24 66.74 65.24 66.68 119,314
09/09/2013 63.94 65.14 63.9 65.14 86,026
09/06/2013 63.2 63.88 62.67 63.86 83,347
09/05/2013 62.27 62.48 61.8 62.38 84,528
09/04/2013 62.23 62.3 61.8 62.01 81,383
09/03/2013 63.46 63.99 62.685 62.8 95,531
08/30/2013 63.01 63.74 62.9275 63.35 113,197
08/29/2013 60.48 63.03 60.48 61.94 234,196
08/28/2013 59.49 61.14 59.2 60.08 234,142
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?