Historical Stock Prices

PHK 
$11.73
*  
0.01
0.09%
Get PHK Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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.
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
04/02/2015 12.57 12.65 12.57 12.63 527,101
04/01/2015 12.56 12.58 12.5 12.58 341,631
03/31/2015 12.51 12.53 12.47 12.48 272,069
03/30/2015 12.42 12.55 12.42 12.55 298,173
03/27/2015 12.38 12.46 12.372 12.42 269,509
03/26/2015 12.35 12.39 12.267 12.39 276,844
03/25/2015 12.37 12.4 12.32 12.32 214,530
03/24/2015 12.31 12.385 12.3 12.38 265,324
03/23/2015 12.29 12.37 12.26 12.33 377,447
03/20/2015 12.29 12.35 12.27 12.32 367,202
03/19/2015 12.24 12.27 12.15 12.27 363,711
03/18/2015 12.12 12.23 12.07 12.23 351,706
03/17/2015 12.19 12.25 12.0796 12.12 371,025
03/16/2015 12.21 12.26 12.1601 12.2 213,465
03/13/2015 12.2 12.21 12.05 12.17 434,094
03/12/2015 12.1 12.24 12.08 12.17 342,920
03/11/2015 12.23 12.29 12.03 12.1 1,023,864
03/10/2015 12.4 12.4 12.14 12.2798 710,409
03/09/2015 12.42 12.59 12.39 12.53 729,139
03/06/2015 12.66 12.67 12.5 12.55 467,376
03/05/2015 12.65 12.73 12.6403 12.7 345,907
03/04/2015 12.65 12.7 12.61 12.68 374,692
03/03/2015 12.48 12.6 12.47 12.6 443,234
03/02/2015 12.39 12.49 12.38 12.49 665,574
02/27/2015 12.4 12.47 12.37 12.38 343,338
02/26/2015 12.41 12.428 12.361 12.4 350,968
02/25/2015 12.44 12.45 12.38 12.4 283,128
02/24/2015 12.38 12.45 12.3599 12.43 411,187
02/23/2015 12.4 12.4237 12.36 12.38 260,625
02/20/2015 12.37 12.4 12.34 12.39 358,201
02/19/2015 12.34 12.37 12.3 12.34 255,122
02/18/2015 12.28 12.3599 12.262 12.32 346,633
02/17/2015 12.31 12.3399 12.25 12.29 408,287
02/13/2015 12.25 12.3 12.232 12.26 245,243
02/12/2015 12.18 12.25 12.18 12.25 489,198
02/11/2015 12.26 12.26 12.18 12.2 335,153
02/10/2015 12.24 12.31 12.18 12.25 508,932
02/09/2015 12.45 12.48 12.39 12.42 460,885
02/06/2015 12.39 12.4301 12.3601 12.42 438,705
02/05/2015 12.3 12.4 12.3 12.37 367,945
02/04/2015 12.43 12.43 12.21 12.31 624,359
02/03/2015 12.25 12.48 12.236 12.43 651,155
02/02/2015 12.18 12.25 12.15 12.25 479,754
*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?