Quantcast

Historical Stock Prices

PHD 
$11.0462
*  
0.0238
0.21%
Get PHD Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading PHD 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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 11.02 11.08 11.02 11.0462 92,644
07/19/2018 11.07 11.11 11.0693 11.07 95,295
07/18/2018 11.07 11.11 11.05 11.1 161,261
07/17/2018 11.07 11.08 11.03 11.06 169,065
07/16/2018 11.02 11.0999 11 11.04 132,165
07/13/2018 11.1 11.1297 11.08 11.08 67,215
07/12/2018 11.17 11.1999 11.08 11.1 124,902
07/11/2018 11.17 11.18 11.12 11.16 232,157
07/10/2018 11.14 11.18 11.14 11.17 74,427
07/09/2018 11.17 11.18 11.13 11.13 91,957
07/06/2018 11.18 11.21 11.15 11.17 77,566
07/05/2018 11.18 11.18 11.14 11.17 86,418
07/03/2018 11.15 11.19 11.14 11.15 50,559
07/02/2018 11.18 11.19 11.13 11.13 137,161
06/29/2018 11.18 11.195 11.16 11.18 85,204
06/28/2018 11.2 11.21 11.16 11.17 71,303
06/27/2018 11.24 11.26 11.2057 11.21 61,924
06/26/2018 11.24 11.26 11.21 11.25 74,929
06/25/2018 11.25 11.25 11.1701 11.22 57,366
06/22/2018 11.25 11.26 11.23 11.24 42,794
06/21/2018 11.22 11.25 11.18 11.22 126,796
06/20/2018 11.23 11.28 11.22 11.22 88,042
06/19/2018 11.2 11.2599 11.1905 11.23 90,829
06/18/2018 11.32 11.33 11.23 11.23 56,495
06/15/2018 11.33 11.36 11.31 11.35 46,416
06/14/2018 11.32 11.3413 11.26 11.31 39,042
06/13/2018 11.39 11.4196 11.36 11.37 63,726
06/12/2018 11.41 11.42 11.37 11.41 37,200
06/11/2018 11.42 11.43 11.36 11.4 66,853
06/08/2018 11.4 11.42 11.38 11.42 35,802
06/07/2018 11.38 11.43 11.37 11.37 72,986
06/06/2018 11.34 11.43 11.34 11.43 63,939
06/05/2018 11.38 11.42 11.34 11.36 81,229
06/04/2018 11.41 11.42 11.38 11.38 53,473
06/01/2018 11.41 11.43 11.4 11.41 92,988
05/31/2018 11.42 11.43 11.39 11.39 97,637
05/30/2018 11.36 11.43 11.36 11.42 88,129
05/29/2018 11.36 11.39 11.35 11.35 41,615
05/25/2018 11.41 11.43 11.4 11.4 72,669
05/24/2018 11.39 11.43 11.3704 11.43 71,518
05/23/2018 11.41 11.44 11.39 11.39 50,792
05/22/2018 11.42 11.43 11.41 11.41 59,400
05/21/2018 11.39 11.44 11.37 11.41 98,153
05/18/2018 11.39 11.42 11.35 11.38 134,806
05/17/2018 11.37 11.4186 11.35 11.38 230,486
05/16/2018 11.4 11.4399 11.38 11.38 70,913
05/15/2018 11.38 11.43 11.38 11.4 61,266
05/14/2018 11.47 11.5295 11.44 11.44 100,152
05/11/2018 11.49 11.515 11.46 11.47 107,778
05/10/2018 11.53 11.5426 11.47 11.52 92,328
05/09/2018 11.53 11.58 11.52 11.52 129,954
05/08/2018 11.55 11.58 11.46 11.53 251,841
05/07/2018 11.53 11.58 11.53 11.55 53,144
05/04/2018 11.57 11.59 11.55 11.57 48,978
05/03/2018 11.58 11.6102 11.54 11.59 51,833
05/02/2018 11.64 11.64 11.6 11.62 35,845
05/01/2018 11.6 11.67 11.58 11.67 74,127
04/30/2018 11.59 11.6 11.54 11.6 43,550
04/27/2018 11.67 11.68 11.55 11.57 216,759
04/26/2018 11.62 11.67 11.595 11.67 34,339
04/25/2018 11.65 11.65 11.54 11.55 54,506
04/24/2018 11.6 11.65 11.6 11.65 34,072
04/23/2018 11.53 11.6 11.53 11.6 34,866
04/20/2018 11.57 11.57 11.51 11.54 49,667
*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?

Smart Portfolio