Quantcast

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

PHIIK 
$9.28
*  
0.57
6.54%
Get PHIIK Alerts
*Delayed - data as of Sep. 19, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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.
16:00 8.75 9.75 8.68 9.28 62,084
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
08/08/2018 8.261 8.3 8.01 8.12 125,678
08/07/2018 8.204 8.26 8.16 8.25 78,997
08/06/2018 8.45 8.49 8.16 8.19 17,110
08/03/2018 8.28 8.4575 8.149 8.28 49,105
08/02/2018 8.35 8.46 8.23 8.29 12,538
08/01/2018 8.32 8.38 8.11 8.34 53,777
07/31/2018 8.4 8.5172 8.29 8.31 38,727
07/30/2018 8.71 8.799 8.38 8.41 36,490
07/27/2018 9.01 9.03 8.61 8.65 30,180
07/26/2018 8.84 8.97 8.751 8.95 28,773
07/25/2018 8.78 8.87 8.71 8.81 37,912
07/24/2018 8.52 8.84 8.32 8.77 92,123
07/23/2018 8.76 8.86 8.35 8.5 91,225
07/20/2018 8.85 8.99 8.54 8.69 57,529
07/19/2018 8.933 9.03 8.75 8.87 41,788
07/18/2018 9.04 9.04 8.87 8.92 37,084
07/17/2018 9.01 9.16 8.92 9.03 27,890
07/16/2018 9.16 9.2 8.845 9.04 91,311
07/13/2018 9.5 9.8145 9.14 9.2 136,275
07/12/2018 9.43 9.73 9.256 9.54 42,766
07/11/2018 9.5 9.65 9.221 9.27 80,952
07/10/2018 9.424 9.77 9.35 9.5 156,930
07/09/2018 10.0196 10.0196 9.31 9.44 126,564
07/06/2018 10.05 10.1738 9.63 9.7 93,300
07/05/2018 10.2 10.2523 9.92 10.04 41,939
07/03/2018 10.31 10.36 10.15 10.2 15,177
07/02/2018 10.28 10.47 10.14 10.27 48,243
06/29/2018 10.41 10.569 10.12 10.17 46,816
06/28/2018 10.46 10.61 10.38 10.45 37,471
06/27/2018 10.64 10.8417 10.44 10.47 25,270
06/26/2018 10.51 10.95 10.26 10.66 26,164
06/25/2018 10.61 10.69 10.34 10.53 36,586
06/22/2018 10.62 10.79 10.4979 10.71 100,831
06/21/2018 11.06 11.06 10.5 10.58 79,822
06/20/2018 11.36 11.36 10.83 11.11 59,844
06/19/2018 11.76 11.76 11.22 11.3 29,382
*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