PHI, Inc. Historical Stock Prices

PHII 
$43.6
*  
0.75
1.75%
Get PHII Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading PHII now
Exchange: NASDAQ
Industry: Transportation
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 for next time

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

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  43  43.60  42.6673  43.60 1,968
09/18/2014 42.85 42.85 42.85 42.85 00
09/17/2014 42.85 42.85 42.85 42.85 202
09/16/2014 42.42 42.8 42.31 42.8 1,488
09/15/2014 42.47 42.47 42.47 42.47 176
09/12/2014 41.76 41.76 41.73 41.76 498
09/11/2014 42.9999 42.9999 42.9999 42.9999 200
09/10/2014 42.76 43 42.5 42.99 1,612
09/09/2014 42.8 42.84 42.75 42.76 1,740
09/08/2014 43 43.1 42.79 42.91 4,213
09/05/2014 42.84 42.86 42.84 42.86 300
09/04/2014 43 43 42.685 43 541
09/03/2014 42.72 43.25 42.05 43 11,340
09/02/2014 52.98 52.98 52.98 52.98 370
08/29/2014 41.52 41.52 41.52 41.52 00
08/28/2014 41.52 41.52 41.52 41.52 00
08/27/2014 42.13 42.13 40.98 41.52 1,910
08/26/2014 39.6 39.99 39.6 39.99 2,126
08/25/2014 39.52 39.52 39.52 39.52 00
08/22/2014 38.5 41.279 38.5 39.52 9,409
08/21/2014 38.1249 38.1249 37.56 37.56 213
08/20/2014 38.4 38.4 38 38 919
08/19/2014 38.3701 38.3701 38.3701 38.3701 263
08/18/2014 38.3797 38.3797 38.3797 38.3797 00
08/15/2014 38.3797 38.3797 38.3797 38.3797 00
08/14/2014 38.3797 38.3797 38.3797 38.3797 00
08/13/2014 37.67 38.3797 37.6542 38.3797 700
08/12/2014 39.9999 39.9999 39.9999 39.9999 00
08/11/2014 39.01 39.9999 39.01 39.9999 642
08/08/2014 37.4944 37.4944 37.4944 37.4944 00
08/07/2014 37.4944 37.4944 37.4944 37.4944 00
08/06/2014 37.4944 37.4944 37.4944 37.4944 200
08/05/2014 37.7 37.7 37.7 37.7 00
08/04/2014 37.7 37.7 37.7 37.7 00
08/01/2014 37.7 37.7 37.7 37.7 279
07/31/2014 37.4 37.4 36.96 37.33 1,012
07/30/2014 38.0399 38.0399 38.0399 38.0399 00
07/29/2014 38.0399 38.0399 38.0399 38.0399 250
07/28/2014 37.54 37.54 37.4 37.4 881
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
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?