PHI, Inc. Historical Stock Prices

PHII 
$37.4
*  
0.70
1.84%
Get PHII Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading PHII now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    PHII 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  38.20  37.54  37.40  37.40 881
07/25/2014 38.1 38.1 38.1 38.1 00
07/24/2014 38.571 38.571 37.56 38.1 1,411
07/23/2014 38.46 38.46 38.46 38.46 00
07/22/2014 38.62 38.62 38.2 38.46 1,177
07/21/2014 37.51 37.51 36.61 37.052 1,201
07/18/2014 37 37.765 37 37.765 2,577
07/17/2014 37.5 37.79 37.03 37.03 4,513
07/16/2014 37.87 37.87 37.87 37.87 503
07/15/2014 39 39 38.68 38.68 310
07/14/2014 40.15 40.2 39 39 757
07/11/2014 39.86 40 39.7 40 750
07/10/2014 40.575 40.575 38.96 38.96 200
07/09/2014 41.1299 41.1299 41.1299 41.1299 00
07/08/2014 41.1299 41.1299 41.1299 41.1299 600
07/07/2014 41.01 41.01 41.01 41.01 130
07/03/2014 42 42 42 42 00
07/02/2014 41.4201 42 41.4201 42 422
07/01/2014 41 42.5 41 42 8,303
06/30/2014 40.04 41 39.7301 41 2,064
06/27/2014 38.336 38.336 38.336 38.336 00
06/26/2014 38.336 38.336 38.336 38.336 00
06/25/2014 37.251 38.336 37.251 38.336 459
06/24/2014 39.91 39.91 38.56 38.56 3,261
06/23/2014 39.7 40 39.7 39.88 348
06/20/2014 39.69 39.881 39.13 39.83 1,296
06/19/2014 39.52 39.68 39.49 39.68 1,089
06/18/2014 39.52 39.52 39.52 39.52 00
06/17/2014 39.52 39.52 39.52 39.52 00
06/16/2014 39.59 39.59 39.52 39.52 652
06/13/2014 40.1241 40.1241 40.1241 40.1241 103
06/12/2014 39.865 39.865 39.865 39.865 00
06/11/2014 39.82 39.865 39.82 39.865 700
06/10/2014 40.46 40.46 40.45 40.46 656
06/09/2014 40.45 40.46 40.335 40.46 940
06/06/2014 40 40.46 40 40.46 1,212
06/05/2014 38.86 40 38.86 39.9999 712
06/04/2014 39.14 39.9 38.93 38.93 795
06/03/2014 40.4 40.51 40 40 3,389
06/02/2014 40.72 40.72 40.5 40.5 1,597
05/30/2014 40.95 40.95 40.835 40.835 403
05/29/2014 40.79 40.95 40.6 40.6 2,526
05/28/2014 40.8299 40.8299 40.8299 40.8299 213
05/27/2014 40.97 40.98 40.91 40.98 2,377
05/23/2014 40.9999 40.9999 40.9999 40.9999 561
05/22/2014 40.991 41 40.991 41 421
05/21/2014 40.7 40.7 40.6 40.6 267
05/20/2014 40.9 40.9 40.47 40.6 1,690
05/19/2014 41.24 41.67 41.215 41.44 1,384
05/16/2014 40.99 41.49 40.01 40.98 3,488
05/15/2014 41.4 41.4 41.4 41.4 00
05/14/2014 41.4 41.4 41.4 41.4 200
05/13/2014 42.5 42.5 42.5 42.5 00
05/12/2014 42.5 42.5 42 42.5 5,783
05/09/2014 40.9447 41.18 40.9447 41.18 1,117
05/08/2014 40.94 40.94 40.94 40.94 660
05/07/2014 40.01 40.01 40.01 40.01 00
05/06/2014 40.41 40.88 40 40.01 1,455
05/05/2014 40.85 40.85 40.85 40.85 00
05/02/2014 40.85 40.85 40.85 40.85 00
05/01/2014 41.1099 41.42 40.8499 40.85 662
04/30/2014 42.46 42.47 41.65 42.45 1,361
04/29/2014 42.5 42.5 41.65 42.4999 1,607
04/28/2014 41.68 42.19 40.58 41.08 2,248
04/25/2014 42.5 42.5 42.5 42.5 246
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?