Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 10:44PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
PHI Inc. (PHII)At 10:40AM ET: 19.92  Up 1.31 (7.04%)  
MORE ON PHII
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0919.8519.9219.8519.9240019.92
20-Nov-0920.0520.0518.6118.612,40018.61
19-Nov-0919.8020.1419.4119.653,80019.65
18-Nov-0920.8021.1020.5021.0660021.06
17-Nov-0919.6021.0919.6021.093,00021.09
16-Nov-0919.1020.7018.2319.9916,50019.99
13-Nov-0920.3620.3618.1019.4313,50019.43
12-Nov-0919.1119.1119.1119.1110019.11
11-Nov-0919.5519.7519.5519.751,20019.75
10-Nov-0919.9519.9519.5319.5360019.53
9-Nov-0919.6220.0019.6220.0080020.00
6-Nov-0918.3519.4218.1018.9410,10018.94
5-Nov-0917.9419.6417.9419.1935,80019.19
4-Nov-0917.5418.2817.5417.651,50017.65
3-Nov-0917.4018.7517.4017.9213,30017.92
2-Nov-0918.5119.1817.5517.9416,00017.94
30-Oct-0919.0019.0018.1018.103,40018.10
29-Oct-0918.9518.9618.8018.902,60018.90
28-Oct-0919.0619.2118.8118.813,80018.81
27-Oct-0919.8720.1619.3619.363,40019.36
26-Oct-0919.9520.2519.3519.3614,00019.36
23-Oct-0919.7919.9219.3619.399,90019.39
22-Oct-0919.6920.0619.5019.591,50019.59
21-Oct-0918.8720.1818.8519.7811,10019.78
20-Oct-0920.3820.4220.3620.3660020.36
19-Oct-0921.2021.2320.0020.622,90020.62
16-Oct-0920.5020.5020.5020.50020.50
15-Oct-0921.1621.2520.5020.5070020.50
14-Oct-0920.6021.5020.0021.0023,30021.00
13-Oct-0920.1820.9019.4119.8012,80019.80
12-Oct-0920.1520.5519.9020.104,60020.10
9-Oct-0920.6020.6820.4220.6180020.61
8-Oct-0920.5620.5620.5620.56020.56
7-Oct-0920.5921.1020.1720.5610,40020.56
6-Oct-0921.1021.1520.0920.512,10020.51
5-Oct-0920.9921.5720.9120.913,80020.91
2-Oct-0920.3021.5020.3021.072,50021.07
1-Oct-0920.7621.0620.3820.381,20020.38
30-Sep-0921.0821.0820.7520.7550020.75
29-Sep-0922.3822.3822.3822.38022.38
28-Sep-0921.4322.4821.3622.384,20022.38
25-Sep-0921.4021.4021.2521.381,30021.38
24-Sep-0920.6021.4020.2521.0511,40021.05
23-Sep-0921.5921.5921.5921.59021.59
22-Sep-0921.0522.0021.0521.5970021.59
21-Sep-0920.2720.2720.2720.27020.27
18-Sep-0920.4421.1220.2720.272,50020.27
17-Sep-0920.9520.9520.9520.9510020.95
16-Sep-0920.4420.4420.4420.44020.44
15-Sep-0920.4420.4420.4420.44020.44
14-Sep-0920.4420.4420.4420.44020.44
11-Sep-0920.3020.9820.3020.4470020.44
10-Sep-0919.3420.8818.7420.1522,80020.15
9-Sep-0920.7620.7620.7620.76020.76
8-Sep-0920.7620.7620.7620.76020.76
4-Sep-0920.7620.7620.7620.7610020.76
3-Sep-0920.6920.6920.6920.69020.69
2-Sep-0920.6920.6920.6920.6920020.69
1-Sep-0921.5722.2020.8821.1470021.14
31-Aug-0921.5221.5221.5221.5220021.52
28-Aug-0921.1821.7121.1821.3840021.38
27-Aug-0920.9920.9920.9420.941,00020.94
26-Aug-0920.7720.7820.5820.744,30020.74
25-Aug-0919.7320.9019.5520.5440,10020.54
24-Aug-0920.2720.2720.2720.27020.27
21-Aug-0920.0720.2720.0720.2730020.27
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions