PHI, Inc. Historical Stock Prices

PHIIK 
$42.76
*  
0.47
1.11%
Get PHIIK Alerts
*Delayed - data as of Aug. 29, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  42.29  42.91  41.70  42.76 24,809
08/28/2014 42.01 43 41.4 42.29 19,389
08/27/2014 41.75 42.58 41.75 42.33 23,345
08/26/2014 40.6 41.462 40.6 41.18 16,190
08/25/2014 42.54 42.8 40.1 40.36 16,818
08/22/2014 41.2 42.62 40.4 42.04 41,961
08/21/2014 40.89 41.48 40.55 41.46 44,301
08/20/2014 41.01 41.16 40.1 40.84 26,393
08/19/2014 41.75 42.7 40.6 41.08 28,587
08/18/2014 41.11 42.07 40.56 41.91 22,998
08/15/2014 40.68 40.68 38.82 40.52 36,106
08/14/2014 40.37 41.04 39.91 40.16 17,958
08/13/2014 41.22 41.562 40.25 40.81 23,651
08/12/2014 41.99 42.2 40.6 41.22 24,489
08/11/2014 41.47 42.73 41.47 42.38 17,652
08/08/2014 40.5 41.15 40.03 41.08 12,989
08/07/2014 40.5 40.962 40.17 40.4 10,727
08/06/2014 40 40.54 39.716 40.23 13,901
08/05/2014 41.04 41.34 39.69 40.21 23,587
08/04/2014 40.39 41.26 40.2 41.14 16,677
08/01/2014 39.8 40.45 39.8 40.25 22,690
07/31/2014 39.53 40 38.82 39.45 33,605
07/30/2014 40.43 40.64 40.115 40.34 8,603
07/29/2014 39.93 41.22 39.9 40.13 18,158
07/28/2014 40.4 40.69 39.7 40 10,183
07/25/2014 40.22 41.3 40.2 40.41 21,893
07/24/2014 40.81 41.96 40.24 40.77 18,707
07/23/2014 41.39 41.74 40.77 41 7,945
07/22/2014 41.16 41.93 41.06 41.27 20,100
07/21/2014 40.45 41.05 39.99 40.74 21,801
07/18/2014 39.73 40.99 39.73 40.88 21,999
07/17/2014 40.57 41.325 39.94 39.96 25,159
07/16/2014 42.05 42.05 40.8 41.05 26,508
07/15/2014 42.32 42.78 41.12 41.44 19,664
07/14/2014 43.69 43.69 42.202 42.32 15,022
07/11/2014 44.24 44.24 42.81 42.99 23,854
07/10/2014 43.44 44.37 42.12 44.19 24,171
07/09/2014 44.59 44.7 43.5 44.33 18,748
07/08/2014 44.95 44.95 44.19 44.56 14,299
07/07/2014 45.38 46.25 44.53 44.53 15,078
07/03/2014 46 46.01 45.35 45.7 8,854
07/02/2014 45.26 46.38 45.07 45.8 22,745
07/01/2014 45.2 46.87 44.97 45.47 39,375
06/30/2014 43.32 44.6 42.8 44.57 22,253
06/27/2014 42.46 43.94 41.77 43.57 83,637
06/26/2014 42.13 43.12 41.95 42.87 9,671
06/25/2014 40.78 42.37 40.23 42.25 18,371
06/24/2014 43.3 43.7 41.16 41.23 24,095
06/23/2014 43.45 43.7 42.61 43.16 13,154
06/20/2014 43.16 43.95 42.78 43.71 48,742
06/19/2014 42.17 42.99 42.17 42.76 9,605
06/18/2014 42.43 42.43 41.93 42.13 7,445
06/17/2014 42.42 42.5 40.58 42.25 14,347
06/16/2014 43.1 43.16 42.375 42.53 13,388
06/13/2014 43.62 44 43.03 43.47 66,421
06/12/2014 42.5 43.61 42.5 43.34 9,752
06/11/2014 43.81 43.82 42.62 43.15 14,407
06/10/2014 43.9 44.47 43.5 44.25 8,999
06/09/2014 43.49 44.39 43.044 44.19 20,138
06/06/2014 43.47 44.15 43.11 43.91 18,879
06/05/2014 41.635 43.1 41.19 43.1 15,687
06/04/2014 42.55 42.97 41.48 41.7 16,989
06/03/2014 43.07 43.11 41.755 42.66 24,989
06/02/2014 44.33 44.5 43.054 43.15 15,940
05/30/2014 44.45 45.19 44.191 44.74 22,090
05/29/2014 44.14 44.8825 43.7 44.31 11,301
05/28/2014 44.75 44.75 43.64 44.17 11,674
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?