PHI, Inc. Historical Stock Prices

PHIIK 
$24.6
*  
0.18
0.74%
Get PHIIK Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PHIIK 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 28-MAY-2015 TO 28-AUG-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  24.25  25.61  24.25  24.60 62,167
08/28/2015 24.25 25.61 24.25 24.6 62,267
08/27/2015 24.06 24.46 23.85 24.42 41,772
08/26/2015 23.75 23.99 23.29 23.75 53,361
08/25/2015 23.75 23.75 22.905 23.3 53,372
08/24/2015 22.62 23.74 22.26 22.91 66,368
08/21/2015 23.86 24.23 23.47 23.8 56,839
08/20/2015 25.41 25.5 24.48 24.48 27,570
08/19/2015 25.78 26.2 24.84 25.42 29,944
08/18/2015 27.38 27.38 25.65 25.7 28,255
08/17/2015 27.7999 27.7999 26.55 27.22 26,857
08/14/2015 27 27.955 27 27.37 17,177
08/13/2015 28.14 28.14 26.98 27.01 16,184
08/12/2015 27.26 28.44 26.9796 28.18 24,492
08/11/2015 27.25 27.72 26.98 27.62 30,009
08/10/2015 27.3 27.7199 27 27.5 38,874
08/07/2015 26.97 27.38 26.69 26.91 33,942
08/06/2015 26.7 27.68 26.34 27.24 23,300
08/05/2015 27.29 27.345 26.72 26.89 13,337
08/04/2015 27.05 27.65 26.5 27.03 24,163
08/03/2015 27.77 27.79 26.44 26.96 20,189
07/31/2015 28.54 28.8 27.34 27.73 26,895
07/30/2015 29.17 29.38 28.32 28.44 30,029
07/29/2015 29.08 30.01 29.055 29.25 23,572
07/28/2015 28.11 29.78 28.11 28.93 35,226
07/27/2015 28.16 28.25 27.2 28.13 13,091
07/24/2015 28.39 28.64 27.7 28.15 44,578
07/23/2015 30.1 30.1 28.325 28.47 23,963
07/22/2015 29.4 30.01 29.4 29.5 14,689
07/21/2015 29.48 29.85 29.01 29.44 19,585
07/20/2015 30.34 30.34 29.1 29.27 29,445
07/17/2015 30.72 30.72 29.82 30.05 49,353
07/16/2015 29.98 31.42 29.98 30.63 43,015
07/15/2015 30.33 30.33 29.5301 29.99 37,662
07/14/2015 30.77 31.5 30.17 30.32 28,344
07/13/2015 29.8 30.69 29.4 30.37 20,212
07/10/2015 29.57 29.98 28.77 29.88 30,426
07/09/2015 30.21 30.21 28.86 29.25 37,130
07/08/2015 30.18 30.54 29.51 29.65 26,048
07/07/2015 30.15 31.1 30.14 30.5 27,324
07/06/2015 30.14 30.56 29.55 30.44 27,828
07/02/2015 29.76 30.6 29.76 30.33 20,826
07/01/2015 30.46 30.66 29.28 29.98 65,529
06/30/2015 32.63 32.63 30 30.02 138,924
06/29/2015 32.9 33.2 32.03 32.27 72,499
06/26/2015 33.91 33.91 32.5 33.05 145,461
06/25/2015 34.78 34.78 33.29 33.51 62,820
06/24/2015 34.5 34.86 34.13 34.39 38,576
06/23/2015 34.73 35.33 33.2205 34.7 45,202
06/22/2015 34 34.766 33.45 34.55 30,041
06/19/2015 33.93 34.22 33.37 33.97 90,197
06/18/2015 33.67 34.7299 33.09 33.82 50,701
06/17/2015 33.92 34.35 33 33.24 34,919
06/16/2015 33.62 33.97 33.29 33.75 41,382
06/15/2015 34.08 34.39 33.15 33.94 56,945
06/12/2015 34.68 35.5 34 34.43 39,148
06/11/2015 37.69 37.69 34.61 35.08 40,770
06/10/2015 37.48 38.23 36.54 37.71 56,556
06/09/2015 35.84 37.29 35.01 36.98 37,856
06/08/2015 35.8 36.02 34.92 35.14 25,160
06/05/2015 34.52 35.76 34.12 35.56 26,795
06/04/2015 34.51 34.84 34 34.52 41,191
06/03/2015 33.66 34.84 33.53 34.55 33,567
06/02/2015 33.36 34.42 32.64 33.78 42,628
06/01/2015 32.5 33.93 32.26 33.36 57,148
05/29/2015 33.29 33.74 32.12 32.54 52,758
05/28/2015 33.09 33.98 32.485 33.5 36,054
*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?