Quantcast

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

PHIIK 
$6.79
*  
0.13
1.88%
Get PHIIK Alerts
*Delayed - data as of Nov. 12, 2018 12:55 ET  -  Find a broker to begin trading PHIIK now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    PHIIK Real Time
 
 
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 09-AUG-2018 TO 09-NOV-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.
12:55 7.02 7.04 6.75 6.79 74,826
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
10/15/2018 9.13 9.3459 9.03 9.09 206,783
10/12/2018 9.29 9.39 9.12 9.18 139,042
10/11/2018 9.32 9.41 9.1443 9.19 75,636
10/10/2018 9.47 9.59 9.2735 9.34 83,884
10/09/2018 9.38 9.64 9.35 9.49 141,946
10/08/2018 9.44 9.495 9.39 9.39 42,136
10/05/2018 9.38 9.5 9.249 9.35 63,680
10/04/2018 9.66 9.665 9.33 9.35 69,785
10/03/2018 9.53 9.7 9.53 9.63 97,093
10/02/2018 9.4 9.59 9.4 9.53 33,886
10/01/2018 9.47 9.6853 9.14 9.4 236,518
09/28/2018 9.15 9.37 9 9.34 17,695
09/27/2018 9.18 9.3199 8.97 9.18 45,598
09/26/2018 9.3 9.39 9.16 9.18 33,962
09/25/2018 9.13 9.39 9.1 9.28 80,525
09/24/2018 9.21 9.21 8.95 9.13 35,682
09/21/2018 9.28 9.35 8.9975 9.18 99,964
09/20/2018 9.32 9.3799 9.2 9.24 63,996
09/19/2018 8.75 9.75 8.68 9.28 65,125
09/18/2018 8.42 8.81 8.205 8.71 101,006
09/17/2018 8.43 8.47 8.23 8.34 30,230
09/14/2018 8.44 8.51 8.29 8.43 30,444
09/13/2018 8.47 8.67 8.34 8.43 15,321
09/12/2018 8.549 8.605 8.41 8.44 23,360
09/11/2018 8.28 8.57 8.2 8.54 64,672
09/10/2018 8.5 8.6082 8.25 8.53 73,116
09/07/2018 8.32 8.46 8.12 8.42 49,135
09/06/2018 8.52 8.52 8.16 8.31 38,867
09/05/2018 8.16 8.639 8.08 8.48 48,084
09/04/2018 8.14 8.29 8.05 8.26 46,647
08/31/2018 8.42 8.53 8.14 8.15 77,330
08/30/2018 8.61 8.65 8.33 8.44 24,762
08/29/2018 8.6 8.89 8.43 8.67 89,275
08/28/2018 8.89 9.04 8.6 8.64 89,610
08/27/2018 8.96 9.16 8.75 8.88 27,078
08/24/2018 8.74 9.04 8.74 8.95 59,984
08/23/2018 8.695 8.83 8.66 8.74 79,418
08/22/2018 8.5 8.75 8.5 8.68 134,796
08/21/2018 8.37 8.76 8.32 8.5 52,519
08/20/2018 8.24 8.46 8.1 8.28 61,485
08/17/2018 8.19 8.29 8.16 8.23 27,711
08/16/2018 8.131 8.2962 8.03 8.2 24,933
08/15/2018 8.3699 8.3699 7.99 8.15 53,737
08/14/2018 7.6 8.48 7.48 8.38 97,057
08/13/2018 7.57 7.8513 7.11 7.61 146,254
08/10/2018 8.11 8.24 7.52 7.64 83,133
08/09/2018 8.2 8.5577 8.07 8.18 150,569
*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