Historical Stock Prices

PHK 
$10.22
*  
0.21
2.1%
Get PHK Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PHK now
Exchange: NYSE

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 03-APR-2015 TO 03-JUL-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.
07/02/2015 10.08 10.23 10.06 10.22 820,416
07/01/2015 10.1 10.1601 9.98 10.01 814,982
06/30/2015 9.61 10.0201 9.57 9.96 1,127,020
06/29/2015 9.25 9.55 9.07 9.53 1,088,643
06/26/2015 9.93 10.03 9.45 9.52 1,187,069
06/25/2015 10.05 10.19 9.86 9.97 1,042,510
06/24/2015 9.86 10.14 9.83 10.01 1,954,742
06/23/2015 9.06 9.85 8.91 9.73 4,984,331
06/22/2015 10.11 10.13 9.17 9.37 4,872,293
06/19/2015 10.34 10.4 9.95 10.11 2,806,411
06/18/2015 10.72 10.73 10.415 10.42 1,671,445
06/17/2015 10.75 10.8 10.66 10.73 1,188,052
06/16/2015 10.99 11.02 10.73 10.81 1,666,498
06/15/2015 11 11.09 10.9 10.99 753,421
06/12/2015 11.12 11.12 11.01 11.03 735,939
06/11/2015 11.18 11.21 11.12 11.13 849,798
06/10/2015 11.25 11.3 11.21 11.22 664,433
06/09/2015 11.32 11.3499 11.15 11.27 591,379
06/08/2015 11.54 11.56 11.47 11.48 478,225
06/05/2015 11.55 11.58 11.459 11.5 537,386
06/04/2015 11.66 11.66 11.57 11.58 386,331
06/03/2015 11.6 11.7 11.52 11.66 399,756
06/02/2015 11.58 11.6885 11.55 11.62 823,648
06/01/2015 11.49 11.59 11.45 11.59 676,227
05/29/2015 11.3 11.46 11.29 11.45 516,944
05/28/2015 11.31 11.34 11.25 11.3 459,391
05/27/2015 11.28 11.314 11.26 11.29 453,121
05/26/2015 11.38 11.4 11.23 11.3 566,837
05/22/2015 11.35 11.45 11.35 11.38 302,847
05/21/2015 11.3 11.4 11.28 11.35 478,958
05/20/2015 11.34 11.37 11.31 11.31 430,030
05/19/2015 11.38 11.45 11.32 11.35 700,863
05/18/2015 11.49 11.54 11.43 11.46 464,025
05/15/2015 11.5 11.58 11.45 11.52 383,589
05/14/2015 11.55 11.57 11.43 11.5 849,538
05/13/2015 11.73 11.73 11.5 11.51 517,098
05/12/2015 11.6 11.7073 11.56 11.65 502,314
05/11/2015 11.7 11.77 11.63 11.67 377,746
05/08/2015 11.67 11.77 11.65 11.72 511,220
05/07/2015 11.66 11.7 11.64 11.64 502,505
05/06/2015 11.82 11.85 11.75 11.76 625,132
05/05/2015 11.9 11.95 11.76 11.83 681,325
05/04/2015 11.75 11.95 11.75 11.93 646,147
05/01/2015 11.7 11.8 11.675 11.73 344,337
04/30/2015 11.76 11.76 11.66 11.72 652,865
04/29/2015 11.84 11.87 11.59 11.81 643,058
04/28/2015 11.95 11.97 11.85 11.89 326,526
04/27/2015 11.87 11.97 11.82 11.92 463,132
04/24/2015 11.9 11.98 11.88 11.88 429,927
04/23/2015 11.87 11.89 11.81 11.89 262,447
04/22/2015 11.89 11.9 11.8296 11.85 324,706
04/21/2015 11.77 11.83 11.75 11.82 311,320
04/20/2015 11.74 11.86 11.7352 11.77 471,519
04/17/2015 11.69 11.75 11.6 11.74 423,991
04/16/2015 11.6 11.74 11.6 11.72 453,127
04/15/2015 11.58 11.65 11.56 11.58 349,371
04/14/2015 11.51 11.7 11.49 11.58 637,638
04/13/2015 11.77 11.86 11.36 11.51 1,605,080
04/10/2015 11.17 11.9 10.91 11.78 3,133,093
04/09/2015 12.25 12.31 10.93 11.37 9,041,578
04/08/2015 12.63 12.67 12.59 12.59 479,612
04/07/2015 12.7 12.7 12.63 12.67 530,976
04/06/2015 12.64 12.7 12.63 12.68 493,825
*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?