PHI, Inc. Historical Stock Prices

PHIIK 
$38.1
*  
0.66
1.76%
Get PHIIK Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading PHIIK now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    PHIIK 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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  37.67  38.54  36.878  38.10 59,803
12/16/2014 37.33 38.13 37.29 37.44 26,403
12/15/2014 37.62 38.165 36.7 37.43 66,938
12/12/2014 39.44 39.44 36.87 37.26 50,618
12/11/2014 39.55 40.1 39.55 39.99 25,142
12/10/2014 41.55 42.07 39.66 39.78 29,615
12/09/2014 40.81 42.4 40.665 42.06 17,051
12/08/2014 41.35 41.6 40.87 40.98 11,078
12/05/2014 40.96 42.31 40.96 41.87 146,992
12/04/2014 39.87 41.4 39.86 41.09 35,296
12/03/2014 40.56 40.56 39.75 40.17 37,765
12/02/2014 39.74 41.26 39.74 40.45 54,629
12/01/2014 40.81 41.9 40.27 40.3 44,947
11/28/2014 43.04 43.9 41.48 41.51 14,921
11/26/2014 43.16 43.82 43 43.34 10,943
11/25/2014 42.99 43.71 42.54 43.31 21,739
11/24/2014 44.17 44.17 42.69 43.39 6,908
11/21/2014 43.66 44.57 43.15 43.44 21,043
11/20/2014 41.78 43.5 41.158 42.88 24,347
11/19/2014 42.65 42.65 41.25 41.79 15,957
11/18/2014 42.68 43.21 42.31 42.74 12,021
11/17/2014 42.5 42.99 42.0601 42.48 12,750
11/14/2014 43.41 43.66 42.71 42.95 28,157
11/13/2014 44.36 44.46 43.01 43.43 12,592
11/12/2014 44.64 44.92 44.25 44.84 20,066
11/11/2014 44.55 45.08 44.2 44.72 17,827
11/10/2014 44.11 44.85 43.9 44.85 24,075
11/07/2014 44.99 45 44.05 45 18,826
11/06/2014 44.56 45.04 44 44.93 29,247
11/05/2014 44.5 44.94 43.93 44.61 73,050
11/04/2014 43.52 44.48 43.52 44.04 17,532
11/03/2014 45.44 45.45 43.48 44.02 26,411
10/31/2014 45.61 45.61 43.33 44.74 59,167
10/30/2014 43.71 45 43.38 44.52 32,446
10/29/2014 43.07 44.44 42.15 44.07 22,352
10/28/2014 40.42 43.19 40.42 43.19 27,451
10/27/2014 40.44 40.94 40.15 40.33 22,932
10/24/2014 41.65 42.1 40.46 40.81 13,871
10/23/2014 41.1 41.85 40.76 41.5 26,358
10/22/2014 40.89 41.99 40.42 40.67 15,471
10/21/2014 41.06 41.55 40.46 41.47 20,887
10/20/2014 39.69 40.78 38.73 40.67 22,586
10/17/2014 42.1 42.1 39.99 40.01 27,996
10/16/2014 40.65 42.21 40.47 41.89 23,907
10/15/2014 40.55 41.91 39.31 41.32 37,796
10/14/2014 40.35 41.61 39.64 41 46,605
10/13/2014 39.26 41.3 38.73 39.97 21,018
10/10/2014 38.44 40.21 38.07 39.07 35,799
10/09/2014 40.23 40.23 38.3 38.77 24,839
10/08/2014 39.19 40.68 38.08 40.35 21,584
10/07/2014 39.27 39.95 39.24 39.24 12,342
10/06/2014 39.56 40.6885 39.28 39.36 21,750
10/03/2014 39.81 39.84 38.68 39.59 41,644
10/02/2014 38.77 39.4 37.7 39.2 15,838
10/01/2014 40.45 40.49 37.665 37.87 46,547
09/30/2014 41.52 42.7 40.91 41.15 42,442
09/29/2014 42.42 42.81 41.58 41.99 19,968
09/26/2014 42.46 43.22 42.1 42.96 14,360
09/25/2014 43.58 44.2 42.31 42.47 21,370
09/24/2014 43.9 43.99 42.62 43.84 18,036
09/23/2014 43.55 44.04 43.3 43.39 23,088
09/22/2014 43.66 44.07 43.27 43.64 18,577
09/19/2014 43.82 44.38 43.5 44.11 45,764
09/18/2014 43.54 43.88 43.54 43.65 12,227
09/17/2014 42.71 43.56 42.15 43.25 13,415
09/16/2014 41.85 43.21 41.6 42.8 15,334
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?