Historical Stock Prices

PHK 
$13.53
*  
0.04
0.29%
Get PHK Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 13.55 13.5695 13.48 13.53 451,162
07/10/2014 13.52 13.58 13.48 13.57 401,611
07/09/2014 13.54 13.64 13.522 13.6 454,444
07/08/2014 13.65 13.69 13.65 13.69 533,276
07/07/2014 13.59 13.65 13.59 13.65 620,793
07/03/2014 13.65 13.66 13.56 13.58 490,825
07/02/2014 13.64 13.7065 13.61 13.67 569,705
07/01/2014 13.65 13.75 13.6 13.64 620,831
06/30/2014 13.56 13.63 13.56 13.63 376,820
06/27/2014 13.55 13.59 13.5 13.59 387,259
06/26/2014 13.52 13.55 13.5 13.53 190,472
06/25/2014 13.48 13.52 13.48 13.52 247,872
06/24/2014 13.51 13.51 13.46 13.5 385,934
06/23/2014 13.47 13.52 13.43 13.5 437,298
06/20/2014 13.39 13.49 13.38 13.49 369,435
06/19/2014 13.38 13.4 13.36 13.39 239,126
06/18/2014 13.27 13.37 13.25 13.37 311,002
06/17/2014 13.32 13.34 13.22 13.28 381,364
06/16/2014 13.3 13.37 13.3 13.32 371,661
06/13/2014 13.41 13.45 13.29 13.31 571,739
06/12/2014 13.38 13.43 13.37 13.41 423,435
06/11/2014 13.32 13.39 13.3 13.39 405,197
06/10/2014 13.45 13.47 13.19 13.3 977,334
06/09/2014 13.45 13.6 13.44 13.6 1,048,517
06/06/2014 13.44 13.47 13.4 13.45 511,897
06/05/2014 13.33 13.4 13.32 13.4 390,488
06/04/2014 13.33 13.35 13.3014 13.34 542,971
06/03/2014 13.3 13.34 13.28 13.33 504,359
06/02/2014 13.24 13.3 13.21 13.3 511,054
05/30/2014 13.14 13.23 13.12 13.23 481,832
05/29/2014 13.1 13.2 13.08 13.14 489,135
05/28/2014 13.06 13.1 13.03 13.1 358,654
05/27/2014 13.03 13.05 12.99 13.05 461,100
05/23/2014 13.04 13.04 12.98 13.03 365,364
05/22/2014 13.01 13.05 13 13.05 312,936
05/21/2014 13.05 13.05 12.98 13.03 418,906
05/20/2014 12.97 13.05 12.96 13.03 494,593
05/19/2014 12.99 13 12.96 13 281,342
05/16/2014 12.93 12.99 12.9235 12.98 278,973
05/15/2014 12.91 12.96 12.89 12.95 406,325
05/14/2014 12.87 12.95 12.85 12.95 504,072
05/13/2014 12.98 12.98 12.8 12.87 568,037
05/12/2014 13 13 12.92 12.96 450,757
05/09/2014 12.93 12.98 12.9 12.97 380,333
05/08/2014 12.97 12.98 12.84 12.93 586,509
05/07/2014 13.02 13.07 12.96 13.05 869,092
05/06/2014 12.99 13.05 12.95 13.05 618,865
05/05/2014 12.88 12.98 12.85 12.98 583,887
05/02/2014 12.79 12.88 12.75 12.87 442,209
05/01/2014 12.74 12.8 12.73 12.8 591,548
04/30/2014 12.72 12.75 12.71 12.74 328,784
04/29/2014 12.73 12.73 12.7 12.71 247,498
04/28/2014 12.71 12.74 12.68 12.73 386,597
04/25/2014 12.68 12.72 12.645 12.72 513,034
04/24/2014 12.65 12.7 12.63 12.68 286,745
04/23/2014 12.63 12.65 12.61 12.64 343,582
04/22/2014 12.6 12.64 12.58 12.63 435,592
04/21/2014 12.62 12.63 12.53 12.58 410,414
04/17/2014 12.59 12.63 12.58 12.62 256,085
04/16/2014 12.62 12.64 12.56 12.64 567,043
04/15/2014 12.55 12.64 12.52 12.62 344,626
04/14/2014 12.53 12.56 12.51 12.53 326,264
04/11/2014 12.5 12.58 12.4923 12.53 342,993
04/10/2014 12.66 12.68 12.51 12.55 525,039
04/09/2014 12.65 12.68 12.58 12.62 409,949
04/08/2014 12.66 12.75 12.62 12.71 782,998
04/07/2014 12.61 12.69 12.61 12.67 631,932
04/04/2014 12.64 12.64 12.58 12.6 412,090
04/03/2014 12.61 12.63 12.571 12.62 458,442
04/02/2014 12.6 12.635 12.56 12.59 568,977
04/01/2014 12.57 12.63 12.55 12.62 590,189
03/31/2014 12.55 12.6 12.51 12.56 483,584
03/28/2014 12.47 12.54 12.47 12.53 272,421
03/27/2014 12.43 12.47 12.38 12.47 456,277
03/26/2014 12.4 12.4 12.36 12.38 330,146
03/25/2014 12.4 12.4 12.28 12.37 554,393
03/24/2014 12.28 12.4 12.25 12.37 438,140
03/21/2014 12.19 12.36 12.18 12.22 600,041
03/20/2014 12.42 12.45 12.19 12.2 908,459
03/19/2014 12.6 12.6 12.45 12.47 564,328
03/18/2014 12.53 12.621 12.5201 12.59 479,513
03/17/2014 12.51 12.56 12.47 12.5 369,589
03/14/2014 12.47 12.55 12.45 12.48 462,012
03/13/2014 12.48 12.51 12.45 12.49 302,290
03/12/2014 12.42 12.48 12.4 12.48 322,728
03/11/2014 12.48 12.53 12.42 12.45 416,120
03/10/2014 12.44 12.6 12.44 12.56 477,787
03/07/2014 12.64 12.65 12.31 12.45 1,039,125
03/06/2014 12.6 12.65 12.6 12.64 384,131
03/05/2014 12.6 12.64 12.55 12.61 648,811
03/04/2014 12.5 12.57 12.49 12.54 603,199
03/03/2014 12.49 12.5 12.41 12.49 460,089
02/28/2014 12.39 12.5 12.39 12.5 385,982
02/27/2014 12.35 12.41 12.33 12.4 307,583
02/26/2014 12.33 12.37 12.29 12.33 457,200
02/25/2014 12.35 12.4 12.31 12.33 429,760
02/24/2014 12.34 12.4 12.29 12.37 490,398
02/21/2014 12.4 12.4 12.32 12.34 287,218
02/20/2014 12.36 12.4 12.32 12.4 380,623
02/19/2014 12.31 12.37 12.28 12.37 293,271
02/18/2014 12.32 12.36 12.26 12.31 404,373
02/14/2014 12.38 12.38 12.2 12.29 469,393
02/13/2014 12.25 12.36 12.22 12.36 347,294
02/12/2014 12.25 12.2596 12.2 12.216 218,578
02/11/2014 12.24 12.25 12.18 12.23 463,390
02/10/2014 12.27 12.34 12.25 12.3 683,316
02/07/2014 12.18 12.28 12.15 12.27 515,291
02/06/2014 12.15 12.2 12.12 12.2 468,881
02/05/2014 12.17 12.19 12.08 12.14 446,829
02/04/2014 12.11 12.18 12.08 12.15 663,428
02/03/2014 12.1 12.12 12.05 12.08 605,875
01/31/2014 12 12.1 11.97 12.07 361,334
01/30/2014 12.03 12.04 11.97 12.01 355,380
01/29/2014 11.97 12.02 11.92 11.92 447,221
01/28/2014 11.95 12 11.92 11.97 446,542
01/27/2014 11.94 12.04 11.87 11.91 605,538
01/24/2014 12.1 12.1149 11.9 11.9 807,278
01/23/2014 12.1 12.12 12.06 12.1 362,572
01/22/2014 12.05 12.12 12.02 12.1 416,330
01/21/2014 12 12.1 12 12.1 528,340
01/17/2014 11.97 12.02 11.96 12.01 356,796
01/16/2014 11.98 11.98 11.95 11.98 330,169
01/15/2014 11.96 11.98 11.94 11.97 306,711
01/14/2014 11.97 11.98 11.93 11.96 320,396
01/13/2014 11.98 11.98 11.93 11.96 438,661
01/10/2014 11.87 11.95 11.83 11.93 430,004
01/09/2014 11.92 11.92 11.84 11.9 522,809
01/08/2014 11.98 12.01 11.95 11.98 628,990
01/07/2014 12 12.03 11.95 12 697,336
01/06/2014 11.84 11.97 11.82 11.97 594,077
01/03/2014 11.77 11.82 11.74 11.79 622,035
01/02/2014 11.69 11.82 11.6773 11.74 610,484
12/31/2013 11.62 11.7 11.61 11.65 482,642
12/30/2013 11.65 11.669 11.605 11.65 471,465
12/27/2013 11.64 11.69 11.6 11.67 468,675
12/26/2013 11.64 11.7 11.57 11.58 529,342
12/24/2013 11.56 11.62 11.55 11.586 305,845
12/23/2013 11.57 11.64 11.51 11.57 757,836
12/20/2013 11.56 11.65 11.55 11.59 318,878
12/19/2013 11.58 11.64 11.55 11.57 397,157
12/18/2013 11.5 11.675 11.47 11.65 589,851
12/17/2013 11.51 11.5683 11.49 11.5 495,173
12/16/2013 11.58 11.61 11.52 11.53 396,279
12/13/2013 11.53 11.59 11.53 11.57 346,538
12/12/2013 11.52 11.6 11.51 11.54 407,386
12/11/2013 11.62 11.6399 11.53 11.5401 535,139
12/10/2013 11.59 11.64 11.58 11.61 406,062
12/09/2013 11.68 11.75 11.65 11.69 487,328
12/06/2013 11.8 11.8 11.71 11.72 464,977
12/05/2013 11.78 11.79 11.73 11.74 593,493
12/04/2013 11.73 11.78 11.65 11.73 436,590
12/03/2013 11.75 11.78 11.73 11.75 504,299
12/02/2013 11.83 11.83 11.71 11.74 537,096
11/29/2013 11.83 11.83 11.7 11.77 362,723
11/27/2013 11.7 11.72 11.57 11.64 555,006
11/26/2013 11.55 11.64 11.55 11.57 558,159
11/25/2013 11.79 11.79 11.52 11.52 1,176,419
11/22/2013 11.85 11.85 11.67 11.74 753,199
11/21/2013 11.8 11.85 11.78 11.81 423,662
11/20/2013 11.88 11.93 11.77 11.78 536,155
11/19/2013 11.98 11.98 11.81 11.88 503,931
11/18/2013 11.95 11.974 11.93 11.94 320,068
11/15/2013 12 12 11.93 11.96 338,982
11/14/2013 11.94 12 11.92 11.99 365,236
11/13/2013 11.98 12 11.868 11.94 667,787
11/12/2013 12 12.02 11.97 11.99 295,362
11/11/2013 12.03 12.04 11.96 11.98 347,107
11/08/2013 12.13 12.131 11.93 11.98 913,571
11/07/2013 12.19 12.22 12.14 12.14 468,463
11/06/2013 12.3 12.35 12.3 12.3 519,096
11/05/2013 12.3 12.36 12.25 12.35 607,257
11/04/2013 12.33 12.33 12.2642 12.31 542,010
11/01/2013 12.36 12.36 12.2 12.23 571,791
10/31/2013 12.26 12.35 12.24 12.3 472,244
10/30/2013 12.37 12.37 12.25 12.28 482,519
10/29/2013 12.25 12.4 12.2 12.28 491,048
10/28/2013 12.14 12.22 12.12 12.22 424,741
10/25/2013 12.11 12.14 12.05 12.14 432,820
10/24/2013 12.07 12.09 12.0101 12.04 331,209
10/23/2013 12.05 12.09 12.04 12.07 346,527
10/22/2013 12.09 12.1061 12.03 12.08 460,751
10/21/2013 12.01 12.05 12.01 12.045 367,595
10/18/2013 12 12.05 11.99 12.04 505,022
10/17/2013 11.89 12.05 11.88 12.02 606,390
10/16/2013 11.81 11.86 11.8 11.85 329,654
10/15/2013 11.88 11.88 11.81 11.83 266,251
10/14/2013 11.82 11.8799 11.75 11.83 236,670
10/11/2013 11.85 11.88 11.82 11.88 287,802
10/10/2013 11.89 11.89 11.78 11.81 359,507
10/09/2013 11.77 11.89 11.63 11.79 650,826
10/08/2013 11.95 12 11.9101 11.93 489,166
10/07/2013 11.85 11.98 11.85 11.98 341,395
10/04/2013 11.9 11.94 11.8901 11.91 223,566
10/03/2013 12.03 12.03 11.89 11.91 375,168
10/02/2013 11.97 12.05 11.9501 12 460,036
10/01/2013 11.97 12 11.93 11.98 424,457
09/30/2013 11.88 11.95 11.85 11.94 355,913
09/27/2013 11.91 11.97 11.9 11.97 300,628
09/26/2013 11.94 11.9499 11.9 11.9 291,900
09/25/2013 11.79 11.9467 11.7635 11.92 303,203
09/24/2013 11.71 11.82 11.7 11.81 322,944
09/23/2013 11.69 11.79 11.69 11.76 283,254
09/20/2013 11.69 11.7864 11.68 11.72 319,985
09/19/2013 11.79 11.7997 11.71 11.73 330,999
09/18/2013 11.66 11.79 11.6 11.79 520,079
09/17/2013 11.68 11.7169 11.65 11.7 301,816
09/16/2013 11.75 11.77 11.68 11.68 360,160
09/13/2013 11.68 11.71 11.67 11.7 268,802
09/12/2013 11.75 11.75 11.67 11.67 246,718
09/11/2013 11.67 11.84 11.63 11.77 488,690
09/10/2013 11.87 11.9 11.81 11.81 591,998
09/09/2013 11.82 11.86 11.81 11.85 376,126
09/06/2013 11.87 11.87 11.786 11.8055 345,924
09/05/2013 11.85 11.88 11.81 11.81 327,761
09/04/2013 11.83 11.85 11.755 11.84 355,723
09/03/2013 11.93 11.94 11.68 11.79 416,058
08/30/2013 11.76 11.8 11.7398 11.79 213,666
08/29/2013 11.68 11.8 11.65 11.76 281,307
08/28/2013 11.65 11.75 11.64 11.68 318,703
08/27/2013 11.61 11.7 11.6001 11.65 369,769
08/26/2013 11.64 11.7 11.6 11.67 475,914
08/23/2013 11.6 11.67 11.56 11.61 336,265
08/22/2013 11.5 11.6 11.5 11.58 280,926
08/21/2013 11.56 11.64 11.5 11.5 284,304
08/20/2013 11.48 11.63 11.48 11.61 381,433
08/19/2013 11.6 11.75 11.47 11.48 684,038
08/16/2013 11.6 11.75 11.53 11.59 548,118
08/15/2013 11.72 11.72 11.52 11.55 753,939
08/14/2013 11.82 11.85 11.72 11.84 246,148
08/13/2013 11.88 11.9 11.72 11.77 464,467
08/12/2013 11.84 11.95 11.84 11.89 269,947
08/09/2013 11.9 11.95 11.83 11.85 264,192
08/08/2013 11.89 11.95 11.76 11.86 318,677
08/07/2013 11.95 12 11.92 11.96 541,577
08/06/2013 11.99 12.01 11.85 11.99 403,106
08/05/2013 12 12.08 11.93 11.96 503,641
08/02/2013 11.92 12.03 11.92 11.98 415,385
08/01/2013 12 12 11.9 11.91 424,145
07/31/2013 11.89 12 11.83 11.97 416,652
07/30/2013 11.9 11.95 11.82 11.94 343,766
07/29/2013 11.89 11.94 11.82 11.87 318,535
07/26/2013 11.8 11.91 11.73 11.87 407,821
07/25/2013 11.63 11.79 11.63 11.79 483,454
07/24/2013 11.7 11.76 11.61 11.61 513,938
07/23/2013 11.7 11.78 11.66 11.74 274,729
07/22/2013 11.68 11.75 11.66 11.7 307,400
07/19/2013 11.69 11.75 11.6 11.68 257,182
07/18/2013 11.73 11.75 11.67 11.7 296,712
07/17/2013 11.56 11.75 11.56 11.67 234,639
07/16/2013 11.67 11.67 11.51 11.55 359,982
07/15/2013 11.66 11.71 11.65 11.67 222,666
07/12/2013 11.69 11.74 11.65 11.65 265,374
07/11/2013 11.71 11.75 11.6101 11.68 369,485
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?