PHI, Inc. Historical Stock Prices

PHII 
$40.38
*  
0.78
1.97%
Get PHII Alerts
*Delayed - data as of Oct. 22, 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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  39.60  40.38  39.70  40.38 543
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
09/23/2014 43.6 43.6 43.6 43.6 00
09/22/2014 43.6 43.6 43.6 43.6 00
09/19/2014 43 43.6 42.6673 43.6 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
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?