NASDAQ Last Sale (NLS) Intraday Trade History:
PHI, Inc. (PHII)

PHII 
$39.52
*  
1.96
5.22%
Get PHII Alerts
*Delayed - data as of Aug. 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

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

PHII

PHI, Inc.
NLS Time (ET) NLS Price NLS Share Volume
16:00:01 $ 39.52  30
16:00:01 $ 39.52   7
16:00:01 $ 39.52  200
16:00:01 $ 39.52   200
16:00:01 $ 39.52  300
16:00:01 $ 39.52   63
16:00:01 $ 39.52  100
16:00:01 $ 39.52   173
16:00:01 $ 39.52  99
16:00:01 $ 39.52   7
16:00:00 $ 39.52  58
16:00:00 $ 39.52   1,237
15:10:00 $ 41.279  500
14:32:18 $ 40.60   200
14:24:19 $ 40.60  200
13:26:07 $ 40.60   100
13:13:15 $ 40.24  100
13:13:15 $ 40.29   100
11:43:14 $ 40.576  300
11:43:11 $ 40.729   200
11:42:06 $ 39.639  500
11:25:31 $ 40.41   100
11:22:06 $ 41.05  100
11:13:18 $ 40.32   100
11:13:18 $ 40.28  100
11:08:32 $ 40   200
11:03:47 $ 40.09  200
11:03:44 $ 40   100
11:03:43 $ 40  100
11:03:43 $ 40   100
11:03:43 $ 40  100
11:03:43 $ 40   100
11:03:43 $ 40  100
11:03:43 $ 40   100
11:03:43 $ 40  100
11:03:42 $ 40   100
11:03:42 $ 40  100
11:03:42 $ 40   100
11:03:42 $ 39.90  100
11:03:42 $ 39.70   100
11:03:42 $ 39.47  100
11:03:42 $ 39.48   120
11:03:42 $ 39.49  800
09:51:30 $ 38.50   300
09:51:30 $ 38.50  100
09:50:33 $ 38.50   100
09:44:34 $ 38.50  100
09:44:02 $ 38.50   100
09:44:02 $ 38.50  100
09:44:02 $ 38.50   100