Quantcast

PHI, Inc. Non-Voting Common Stock Historical Stock Prices

PHIIK 
$2.08
*  
0.12
5.45%
Get PHIIK Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading PHIIK now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    PHIIK Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
16:00 2.20 2.20 1.92 2.08 223,117
01/16/2019 2.2 2.2 1.92 2.08 223,117
01/15/2019 2.19 2.28 2.06 2.2 224,332
01/14/2019 2.13 2.21 1.96 2.17 153,512
01/11/2019 1.87 2.16 1.86 2.12 338,895
01/10/2019 1.88 1.9411 1.85 1.92 296,952
01/09/2019 2 2.05 1.85 1.86 248,722
01/08/2019 2.09 2.18 1.97 1.99 208,346
01/07/2019 2.18 2.54 2.05 2.09 235,561
01/04/2019 1.95 2.13 1.95 2.1 273,947
01/03/2019 2.17 2.17 1.91 1.915 220,704
01/02/2019 1.85 2.15 1.8411 2.13 342,491
12/31/2018 2.01 2.05 1.75 1.85 412,179
12/28/2018 1.81 2.12 1.75 1.95 368,843
12/27/2018 1.77 1.86 1.77 1.8 260,400
12/26/2018 1.95 2.04 1.69 1.75 557,056
12/24/2018 2.1 2.14 1.91 1.94 252,362
12/21/2018 2.26 2.2785 2.05 2.09 355,670
12/20/2018 2.29 2.37 2.26 2.27 238,444
12/19/2018 2.39 2.47 2.16 2.26 450,675
12/18/2018 2.59 2.7199 2.39 2.4 162,246
12/17/2018 2.95 3.06 2.5 2.6 446,858
12/14/2018 3.1 3.19 2.95 2.95 337,123
12/13/2018 3.12 3.19 3.01 3.1 243,186
12/12/2018 3.13 3.26 3.1 3.11 405,537
12/11/2018 3.15 3.3136 3.08 3.1 153,146
12/10/2018 3.2 3.32 3.08 3.12 220,737
12/07/2018 3.32 3.49 3.19 3.2 192,529
12/06/2018 3.43 3.45 3.265 3.3 288,766
12/04/2018 3.51 3.6299 3.44 3.47 209,121
12/03/2018 3.6 3.9 3.42 3.45 349,739
11/30/2018 3.69 3.71 3.53 3.53 332,759
11/29/2018 3.99 4.16 3.7 3.7 334,315
11/28/2018 4.05 4.11 3.86 4 156,226
11/27/2018 3.87 4.07 3.87 4.03 185,729
11/26/2018 4.1 4.33 3.8 3.87 223,136
11/23/2018 4.06 4.13 4.02 4.06 107,852
11/21/2018 4.39 4.39 4.06 4.1 240,643
11/20/2018 4.17 4.35 4.03 4.35 153,534
11/19/2018 4.3 4.6532 4.21 4.22 117,036
11/16/2018 4.9 4.9 4.06 4.29 255,027
11/15/2018 4.36 5.439 4.36 4.92 487,810
11/14/2018 4.76 4.79 3.88 4.12 815,564
11/13/2018 6.38 6.47 4.7025 4.76 387,734
11/12/2018 7.02 7.04 6.3226 6.37 235,487
11/09/2018 7.05 7.1093 6.7 6.92 176,714
11/08/2018 7.34 7.4272 7.04 7.05 71,178
11/07/2018 7.75 7.7765 7.17 7.34 283,983
11/06/2018 7.75 7.81 7.65 7.7 34,504
11/05/2018 7.71 7.93 7.6 7.73 118,805
11/02/2018 7.67 7.79 7.62 7.65 89,748
11/01/2018 8.06 8.06 7.61 7.63 165,159
10/31/2018 7.59 8.01 7.56 7.79 167,840
10/30/2018 7.75 7.8 7.43 7.58 169,416
10/29/2018 8.14 8.24 7.71 7.74 42,391
10/26/2018 8.1 8.23 8 8.13 59,561
10/25/2018 8.11 8.275 8.08 8.12 95,863
10/24/2018 8.31 8.4399 8.08 8.08 96,727
10/23/2018 8.64 8.64 8.37 8.4 105,407
10/22/2018 8.6 8.73 8.465 8.69 78,593
10/19/2018 8.54 8.76 8.38 8.59 88,330
10/18/2018 8.78 8.945 8.42 8.54 105,116
10/17/2018 9.21 9.3 8.7 8.77 299,813
10/16/2018 9.12 9.55 9.12 9.24 192,622
*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