PHI, Inc. Historical Stock Prices

PHII 
$35.14
*  
2.69
8.29%
Get PHII Alerts
*Delayed - data as of May 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  37.04  35.14  35.14  35.14 104
05/26/2015 32.45 32.45 32.45 32.45 393
05/22/2015 34 34.35 34 34.35 1,219
05/21/2015 33.49 33.5 33.49 33.5 700
05/20/2015 33.125 33.125 33.125 33.125 103
05/19/2015 32.36 32.83 32.36 32.8 3,136
05/18/2015 32.98 33.57 31.4801 32.4 2,801
05/15/2015 31.81 32.51 31.81 32.51 1,673
05/14/2015 31.36 31.799 31.36 31.799 506
05/13/2015 29.279 29.84 29.26 29.84 9,346
05/12/2015 29.29 29.29 29.25 29.2799 1,010
05/11/2015 29.609 29.61 29.33 29.33 1,815
05/08/2015 29.73 29.73 29.5 29.61 1,648
05/07/2015 30.08 30.08 30.08 30.08 00
05/06/2015 30.08 30.08 30.08 30.08 00
05/05/2015 30 30.08 30 30.08 944
05/04/2015 30.08 30.3 29.93 30.08 4,031
05/01/2015 30 30 29.54 30 1,527
04/30/2015 31.75 31.75 30.99 30.99 700
04/29/2015 32 32 32 32 00
04/28/2015 32 32 32 32 00
04/27/2015 31.75 32.2 31.75 32 5,365
04/24/2015 32 32 31.74 31.74 400
04/23/2015 32 32 32 32 400
04/22/2015 31.5 32 31.5 31.78 3,544
04/21/2015 31.381 31.4 31.38 31.38 2,337
04/20/2015 31.139 31.139 31.139 31.139 503
04/17/2015 31.224 31.224 31.224 31.224 00
04/16/2015 30.61 31.42 30.61 31.224 2,030
04/15/2015 31.47 31.6 31.45 31.499 4,122
04/14/2015 31.42 31.42 31.42 31.42 00
04/13/2015 31.42 31.42 31.42 31.42 127
04/10/2015 31.14 31.14 30.42 31.14 845
04/09/2015 31.419 31.419 31.15 31.15 243
04/08/2015 31.81 32.29 31.81 32.27 337
04/07/2015 31.46 31.48 31.4 31.48 598
04/06/2015 30.92 31.13 30.86 31.13 746
04/02/2015 29.1 29.96 29.1 29.96 1,441
04/01/2015 29.7 29.7 29.6999 29.7 1,814
03/31/2015 29.9999 29.9999 29.98 29.98 1,263
03/30/2015 31.13 31.13 30.5 30.5 3,441
03/27/2015 31.129 31.18 31.129 31.15 1,699
03/26/2015 30.749 31.3 30.71 31.3 3,088
03/25/2015 31.75 31.75 30.13 30.13 1,014
03/24/2015 31.6 32 31.6 31.75 1,997
03/23/2015 29.89 31.61 29.5 31.49 9,307
03/20/2015 29.4 30.21 29.27 29.5 5,388
03/19/2015 30.2975 30.2975 29.405 29.405 342
03/18/2015 29.14 29.6699 29.14 29.24 638
03/17/2015 29.68 30.114 29.68 30.06 569
03/16/2015 30.19 31 29.35 31 3,555
03/13/2015 30.26 30.26 29.867 30.2 3,242
03/12/2015 31.21 31.25 30.1287 30.14 1,477
03/11/2015 31.34 31.55 31 31.25 1,427
03/10/2015 32.46 32.46 31.091 31.091 524
03/09/2015 32.95 32.95 32.95 32.95 00
03/06/2015 33 33 32.95 32.95 345
03/05/2015 32.95 32.95 32.95 32.95 210
03/04/2015 33.2535 33.26 33.2535 33.26 690
03/03/2015 34 34.03 33.11 33.11 1,175
03/02/2015 33.725 34.5899 33.725 33.805 1,009
02/27/2015 34.75 34.75 34.75 34.75 347
02/26/2015 34.48 34.638 34.48 34.53 2,293
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?