Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 11:56AM ET - U.S. Markets close in 4 hours and 4 minutes. Dow  0.41% Nasdaq  0.53%

Philippine Long Distance Telephone Co. (PHI)

At 11:40AM ET: 55.45   0.15 (0.27%)

MORE ON PHI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 55.55 56.33 55.31 55.60 229,400 55.60 20-Nov-09 53.63 55.29 53.17 54.95 156,900 54.95 19-Nov-09 54.22 54.43 53.50 53.87 92,600 53.87 18-Nov-09 54.80 54.85 53.65 54.76 87,500 54.76 17-Nov-09 54.17 54.84 53.87 54.66 39,600 54.66 16-Nov-09 54.75 54.96 54.16 54.56 53,800 54.56 13-Nov-09 53.87 54.77 53.87 54.70 34,900 54.70 12-Nov-09 53.89 54.37 53.58 53.85 40,200 53.85 11-Nov-09 54.71 54.87 54.22 54.62 41,000 54.62 10-Nov-09 52.70 54.16 52.65 53.86 76,700 53.86 9-Nov-09 52.96 53.05 51.91 52.93 166,000 52.93 6-Nov-09 53.98 54.35 51.05 51.90 268,100 51.90 5-Nov-09 53.30 54.62 53.30 54.45 70,700 54.45 4-Nov-09 53.90 54.49 53.14 54.09 71,500 54.09 3-Nov-09 53.53 54.03 53.19 53.95 90,100 53.95 2-Nov-09 54.03 54.48 53.41 54.14 78,700 54.14 30-Oct-09 54.49 54.59 53.13 53.30 46,400 53.30 29-Oct-09 51.66 54.62 51.66 54.43 87,000 54.43 28-Oct-09 54.39 54.49 53.13 53.21 151,200 53.21 27-Oct-09 54.37 54.54 53.94 54.39 45,500 54.39 26-Oct-09 54.60 55.05 54.02 54.21 95,500 54.21 23-Oct-09 55.35 55.35 54.45 54.68 87,400 54.68 22-Oct-09 55.19 55.35 54.79 54.98 217,700 54.98 21-Oct-09 55.24 55.64 55.11 55.46 334,700 55.46 20-Oct-09 55.69 55.85 55.31 55.59 205,000 55.59 19-Oct-09 55.85 56.31 55.54 55.99 124,500 55.99 16-Oct-09 56.00 56.81 55.39 55.95 140,700 55.95 15-Oct-09 57.58 57.91 56.62 56.95 97,700 56.95 14-Oct-09 57.42 58.00 56.99 57.15 128,900 57.15 13-Oct-09 56.61 56.61 56.09 56.37 54,000 56.37 12-Oct-09 56.33 57.49 56.33 56.95 144,900 56.95 9-Oct-09 56.16 56.30 55.94 56.22 83,300 56.22 8-Oct-09 56.26 56.62 56.04 56.11 90,700 56.11 7-Oct-09 57.14 57.19 56.27 56.58 90,900 56.58 6-Oct-09 54.75 56.97 54.67 56.50 269,900 56.50 5-Oct-09 52.27 54.52 52.27 54.09 254,400 54.09 2-Oct-09 51.55 52.04 51.40 51.90 169,500 51.90 1-Oct-09 51.77 52.00 51.41 51.63 148,400 51.63 30-Sep-09 50.99 51.82 50.16 51.40 223,600 51.40 29-Sep-09 51.07 51.19 50.53 50.60 56,000 50.60 28-Sep-09 51.64 51.64 51.00 51.07 64,400 51.07 25-Sep-09 50.17 51.40 50.17 51.30 194,400 51.30 24-Sep-09 50.77 51.43 50.64 50.98 124,200 50.98 23-Sep-09 50.21 52.19 49.82 50.70 252,600 50.70 22-Sep-09 48.92 50.42 48.75 49.71 240,100 49.71 21-Sep-09 49.00 49.00 48.40 48.59 51,200 48.59 18-Sep-09 48.82 49.00 48.29 48.84 73,900 48.84 17-Sep-09 48.21 48.66 48.21 48.37 134,000 48.37 16-Sep-09 48.97 49.50 48.19 48.64 215,800 48.64 15-Sep-09 49.08 49.09 48.34 48.63 140,700 48.63 14-Sep-09 49.52 49.63 49.00 49.13 93,500 49.13 11-Sep-09 50.00 50.03 49.67 49.85 62,100 49.85 10-Sep-09 50.05 50.29 49.92 50.02 122,200 50.02 9-Sep-09 50.32 50.32 49.52 50.00 132,100 50.00 8-Sep-09 51.25 51.25 50.57 50.71 48,100 50.71 4-Sep-09 49.85 50.77 49.51 50.53 100,400 50.53 3-Sep-09 49.12 49.90 49.12 49.78 79,100 49.78 2-Sep-09 50.00 50.59 49.75 49.96 133,400 49.96 1-Sep-09 51.25 51.43 50.70 50.95 105,700 50.95 31-Aug-09 51.51 51.51 51.05 51.45 77,000 51.45 28-Aug-09 52.18 52.23 51.33 51.63 27,900 51.63 27-Aug-09 52.02 52.24 51.43 52.16 31,800 52.16 26-Aug-09 52.45 52.49 51.73 52.09 101,800 52.09 25-Aug-09 52.26 52.94 51.93 52.14 52,900 52.14 24-Aug-09 51.76 52.32 51.66 52.26 70,500 52.26 21-Aug-09 51.04 51.75 50.90 51.43 60,700 51.43 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions