Quantcast

Positive Physicians Holdings, Inc. Common Stock Historical Stock Prices

PPHI 
$11.1
*  
0.60
5.13%
Get PPHI Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading PPHI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PPHI 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: 1 Year, From 17-JUN-2018 TO 17-JUN-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 12 12 11.10 11.10 1,300
06/17/2019 12 12 11.1 11.1 1,300
06/14/2019 11.7 11.7 11.7 11.7 00
06/13/2019 11.7 11.7 11.7 11.7 00
06/12/2019 13.8 13.8 11.65 11.7 3,050
06/11/2019 11.65 14 11.65 14 300
06/10/2019 14 14 14 14 100
06/07/2019 14 14 14 14 200
06/06/2019 14 14 14 14 200
06/05/2019 13.18 13.2 13.18 13.2 200
06/04/2019 11.99 11.99 11.99 11.99 200
06/03/2019 11.75 11.75 11.75 11.75 00
05/31/2019 11.75 11.75 11.75 11.75 00
05/30/2019 11.75 11.75 11.75 11.75 00
05/29/2019 11.75 11.75 11.75 11.75 00
05/28/2019 11.75 11.75 11.75 11.75 00
05/24/2019 11.75 11.75 11.75 11.75 451
05/23/2019 11.61 11.61 11.61 11.61 00
05/22/2019 11.61 11.61 11.61 11.61 00
05/21/2019 11.6 11.62 11.6 11.61 2,201
05/20/2019 11.624 11.624 11.624 11.624 00
05/17/2019 11.624 11.624 11.624 11.624 00
05/16/2019 11.624 11.624 11.624 11.624 100
05/15/2019 12.05 12.05 12.05 12.05 00
05/14/2019 12.05 12.05 12.05 12.05 650
05/13/2019 12.65 12.65 12.65 12.65 00
05/10/2019 12.65 12.65 12.65 12.65 00
05/09/2019 12.65 12.65 12.65 12.65 00
05/08/2019 12.65 12.65 12.65 12.65 00
05/07/2019 12.65 12.65 12.65 12.65 00
05/06/2019 12.65 12.65 12.65 12.65 00
05/03/2019 12.65 12.65 12.65 12.65 103
05/02/2019 12.05 12.05 12.05 12.05 00
05/01/2019 12.05 12.05 12.05 12.05 00
04/30/2019 12.05 12.05 12.05 12.05 00
04/29/2019 12.05 12.05 12.05 12.05 00
04/26/2019 12.05 12.05 12.05 12.05 00
04/25/2019 12.05 12.05 12.05 12.05 00
04/24/2019 12.05 12.05 12.05 12.05 00
04/23/2019 12.05 12.05 12.05 12.05 00
04/22/2019 12.05 12.05 12.05 12.05 450
04/18/2019 12.05 12.05 12.05 12.05 00
04/17/2019 12.05 12.05 12.05 12.05 00
04/16/2019 12.05 12.05 12.05 12.05 00
04/15/2019 12.05 12.05 12.05 12.05 00
04/12/2019 12.05 12.1124 12.05 12.05 1,400
04/11/2019 12.3301 12.3301 12.05 12.05 1,093
04/10/2019 12.9 12.9 12.9 12.9 00
04/09/2019 12.9 12.9 12.9 12.9 00
04/08/2019 12.9 12.9 12.9 12.9 305
04/05/2019 12.9 12.9 12.9 12.9 00
04/04/2019 12.9 12.9 12.9 12.9 102
04/03/2019 14 14 14 14 00
04/02/2019 14 14 14 14 00
04/01/2019 14.5 14.5 10.8 14 7,756
*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