Historical Stock Prices

PHT 
$10.9
*  
0.25
2.35%
Get PHT Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PHT 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 10.66 10.95 10.66 10.9 137,105
08/27/2015 10.52 10.658 10.4599 10.65 154,069
08/26/2015 10.38 10.51 10.27 10.51 107,939
08/25/2015 10.28 10.47 10.15 10.2 216,698
08/24/2015 9.93 10.179 9.75 9.88 299,696
08/21/2015 10.51 10.66 10.35 10.37 138,072
08/20/2015 10.66 10.71 10.54 10.54 82,533
08/19/2015 10.75 10.78 10.7 10.72 61,759
08/18/2015 10.79 10.79 10.75 10.76 32,839
08/17/2015 10.86 10.8801 10.73 10.75 108,982
08/14/2015 10.91 10.94 10.8 10.91 78,484
08/13/2015 11 11.04 10.96 11.02 114,033
08/12/2015 11.04 11.04 10.9134 10.99 94,385
08/11/2015 10.9 11.01 10.8499 10.97 99,333
08/10/2015 11.19 11.2 10.94 10.9658 106,055
08/07/2015 11.2 11.27 11.16 11.19 102,929
08/06/2015 11.19 11.23 11.14 11.2 160,076
08/05/2015 11.13 11.23 11.13 11.19 100,419
08/04/2015 11.03 11.16 11.03 11.14 136,254
08/03/2015 10.97 11.08 10.96 11.05 147,278
07/31/2015 11.06 11.09 10.91 11.0199 105,540
07/30/2015 10.97 11.1 10.8601 11.01 146,553
07/29/2015 10.89 10.98 10.8466 10.98 102,331
07/28/2015 10.68 10.93 10.64 10.8616 105,593
07/27/2015 10.63 10.7016 10.56 10.629 160,984
07/24/2015 10.9 10.93 10.6299 10.667 158,025
07/23/2015 11.01 11.01 10.9 10.9 100,128
07/22/2015 11.04 11.04 10.92 10.94 144,172
07/21/2015 11.27 11.34 11 11.01 177,546
07/20/2015 11.48 11.48 11.28 11.3 92,311
07/17/2015 11.59 11.59 11.45 11.46 59,398
07/16/2015 11.62 11.63 11.55 11.55 98,422
07/15/2015 11.56 11.59 11.5 11.59 79,050
07/14/2015 11.64 11.66 11.57 11.66 76,834
07/13/2015 11.64 11.69 11.53 11.69 126,243
07/10/2015 11.6 11.65 11.532 11.63 83,362
07/09/2015 11.62 11.62 11.51 11.52 61,798
07/08/2015 11.7 11.7 11.5 11.59 135,391
07/07/2015 11.59 11.73 11.51 11.73 107,911
07/06/2015 11.58 11.63 11.55 11.56 102,569
07/02/2015 11.67 11.8 11.58 11.71 89,992
07/01/2015 11.67 11.7 11.63 11.7 121,814
06/30/2015 11.34 11.63 11.34 11.63 308,231
06/29/2015 11.32 11.4 11.05 11.27 202,811
06/26/2015 11.55 11.59 11.38 11.43 118,503
06/25/2015 11.78 11.83 11.57 11.58 128,255
06/24/2015 11.64 11.79 11.64 11.76 240,944
06/23/2015 11.44 11.62 11.42 11.62 120,845
06/22/2015 11.41 11.58 11.41 11.499 129,017
06/19/2015 11.38 11.43 11.3 11.42 296,832
06/18/2015 11.62 11.659 11.38 11.42 285,162
06/17/2015 11.65 11.7 11.56 11.66 271,643
06/16/2015 11.85 11.89 11.62 11.69 262,889
06/15/2015 11.83 11.9199 11.772 11.89 154,227
06/12/2015 11.94 12.02 11.94 11.95 111,762
06/11/2015 12.04 12.0824 12.019 12.02 94,224
06/10/2015 12.14 12.1498 12.05 12.051 143,734
06/09/2015 12.03 12.13 12.03 12.08 111,784
06/08/2015 12.24 12.2499 11.94 12.07 340,938
06/05/2015 12.32 12.3853 12.16 12.19 160,157
06/04/2015 12.45 12.496 12.37 12.4 89,651
06/03/2015 12.5 12.53 12.45 12.48 96,738
06/02/2015 12.54 12.6 12.5 12.5 53,338
06/01/2015 12.55 12.62 12.5 12.55 122,307
05/29/2015 12.65 12.7 12.53 12.59 81,774
05/28/2015 12.54 12.63 12.51 12.59 84,980
*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?