Historical Stock Prices

PHII 
$36.9999
*  
unch
unch
Get PHII Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 36.9999 36.9999 36.9999 36.9999 00
12/23/2014 36.9999 36.9999 36.9999 36.9999 246
12/22/2014 40.1 40.1 40.1 40.1 00
12/19/2014 39 40.1 36 40.1 1,645
12/18/2014 36.709 36.709 36.64 36.64 511
12/17/2014 36.57 36.57 36.57 36.57 00
12/16/2014 36.57 36.57 36.57 36.57 372
12/15/2014 36 36.09 36 36 855
12/12/2014 36.67 36.67 35.26 35.28 1,512
12/11/2014 37.8201 37.8201 37.8201 37.8201 136
12/10/2014 39 39 39 39 174
12/09/2014 40.4999 40.4999 40.4999 40.4999 00
12/08/2014 40.4999 40.4999 40.4999 40.4999 135
12/05/2014 40.639 40.639 40.639 40.639 237
12/04/2014 39 39 39 39 298
12/03/2014 39 39 39 39 00
12/02/2014 39 39 39 39 110
12/01/2014 39.9299 39.9299 39.9299 39.9299 210
11/28/2014 40.0101 40.22 40.0101 40.22 490
11/26/2014 41.09 41.09 41.09 41.09 00
11/25/2014 41.09 41.09 41.09 41.09 00
11/24/2014 41.27 41.27 39.7 41.09 452
11/21/2014 42.6 42.6 42.5 42.5 200
11/20/2014 38.801 41.06 38.8 41.06 1,200
11/19/2014 39.68 39.68 39.68 39.68 525
11/18/2014 40.42 40.61 40.42 40.61 300
11/17/2014 40.7 41.58 40.51 41.58 460
11/14/2014 42.29 42.29 42.18 42.18 415
11/13/2014 42.39 42.39 40.6101 40.6101 752
11/12/2014 42.5 42.5 42.5 42.5 00
11/11/2014 42.5 42.5 42.5 42.5 00
11/10/2014 42.5 42.5 42.5 42.5 00
11/07/2014 42.51 42.54 42.5 42.5 980
11/06/2014 42.35 42.35 42.35 42.35 00
11/05/2014 42.35 42.35 42.35 42.35 00
11/04/2014 42.34 42.35 42.34 42.35 500
11/03/2014 43 43 42.68 42.68 1,065
10/31/2014 43 43.05 42.51 42.82 2,955
10/30/2014 42.97 43 42.97 43 3,130
10/29/2014 41.51 41.51 41.51 41.51 207
10/28/2014 40 41 40 41 1,097
10/27/2014 40.24 40.24 38.88 39.09 5,405
10/24/2014 40.21 40.21 40.21 40.21 00
10/23/2014 40.05 40.315 40.05 40.21 1,530
10/22/2014 39.7 40.38 39.7 40.38 543
10/21/2014 39.6 39.6 39.6 39.6 222
10/20/2014 41 41 41 41 00
10/17/2014 39.07 41 39.07 41 549
10/16/2014 40.8492 40.8492 40.8492 40.8492 513
10/15/2014 40.0801 40.2301 38.58 39.751 5,545
10/14/2014 40.51 40.51 40.51 40.51 161
10/13/2014 38.93 40.51 38.93 40.51 620
10/10/2014 39.6 39.6 39.59 39.59 201
10/09/2014 40.26 40.26 39.7 39.7 510
10/08/2014 38.96 40.05 38.96 40.05 1,000
10/07/2014 40.05 40.05 40.05 40.05 00
10/06/2014 40.05 40.05 40.01 40.05 801
10/03/2014 38.52 38.52 38.52 38.52 00
10/02/2014 38.52 38.56 38.52 38.52 1,074
10/01/2014 41.18 41.18 38.52 38.52 1,139
09/30/2014 42 42 42 42 1,440
09/29/2014 43 43 43 43 219
09/26/2014 42.7 42.7 42.7 42.7 00
09/25/2014 42.86 42.86 42.7 42.7 1,567
09/24/2014 43.17 43.17 42.71 42.71 505
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?