Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 10:44PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

PHI Inc. (PHII)

At 10:40AM ET: 19.92   1.31 (7.04%)

MORE ON PHII

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 19.85 19.92 19.85 19.92 400 19.92 20-Nov-09 20.05 20.05 18.61 18.61 2,400 18.61 19-Nov-09 19.80 20.14 19.41 19.65 3,800 19.65 18-Nov-09 20.80 21.10 20.50 21.06 600 21.06 17-Nov-09 19.60 21.09 19.60 21.09 3,000 21.09 16-Nov-09 19.10 20.70 18.23 19.99 16,500 19.99 13-Nov-09 20.36 20.36 18.10 19.43 13,500 19.43 12-Nov-09 19.11 19.11 19.11 19.11 100 19.11 11-Nov-09 19.55 19.75 19.55 19.75 1,200 19.75 10-Nov-09 19.95 19.95 19.53 19.53 600 19.53 9-Nov-09 19.62 20.00 19.62 20.00 800 20.00 6-Nov-09 18.35 19.42 18.10 18.94 10,100 18.94 5-Nov-09 17.94 19.64 17.94 19.19 35,800 19.19 4-Nov-09 17.54 18.28 17.54 17.65 1,500 17.65 3-Nov-09 17.40 18.75 17.40 17.92 13,300 17.92 2-Nov-09 18.51 19.18 17.55 17.94 16,000 17.94 30-Oct-09 19.00 19.00 18.10 18.10 3,400 18.10 29-Oct-09 18.95 18.96 18.80 18.90 2,600 18.90 28-Oct-09 19.06 19.21 18.81 18.81 3,800 18.81 27-Oct-09 19.87 20.16 19.36 19.36 3,400 19.36 26-Oct-09 19.95 20.25 19.35 19.36 14,000 19.36 23-Oct-09 19.79 19.92 19.36 19.39 9,900 19.39 22-Oct-09 19.69 20.06 19.50 19.59 1,500 19.59 21-Oct-09 18.87 20.18 18.85 19.78 11,100 19.78 20-Oct-09 20.38 20.42 20.36 20.36 600 20.36 19-Oct-09 21.20 21.23 20.00 20.62 2,900 20.62 16-Oct-09 20.50 20.50 20.50 20.50 0 20.50 15-Oct-09 21.16 21.25 20.50 20.50 700 20.50 14-Oct-09 20.60 21.50 20.00 21.00 23,300 21.00 13-Oct-09 20.18 20.90 19.41 19.80 12,800 19.80 12-Oct-09 20.15 20.55 19.90 20.10 4,600 20.10 9-Oct-09 20.60 20.68 20.42 20.61 800 20.61 8-Oct-09 20.56 20.56 20.56 20.56 0 20.56 7-Oct-09 20.59 21.10 20.17 20.56 10,400 20.56 6-Oct-09 21.10 21.15 20.09 20.51 2,100 20.51 5-Oct-09 20.99 21.57 20.91 20.91 3,800 20.91 2-Oct-09 20.30 21.50 20.30 21.07 2,500 21.07 1-Oct-09 20.76 21.06 20.38 20.38 1,200 20.38 30-Sep-09 21.08 21.08 20.75 20.75 500 20.75 29-Sep-09 22.38 22.38 22.38 22.38 0 22.38 28-Sep-09 21.43 22.48 21.36 22.38 4,200 22.38 25-Sep-09 21.40 21.40 21.25 21.38 1,300 21.38 24-Sep-09 20.60 21.40 20.25 21.05 11,400 21.05 23-Sep-09 21.59 21.59 21.59 21.59 0 21.59 22-Sep-09 21.05 22.00 21.05 21.59 700 21.59 21-Sep-09 20.27 20.27 20.27 20.27 0 20.27 18-Sep-09 20.44 21.12 20.27 20.27 2,500 20.27 17-Sep-09 20.95 20.95 20.95 20.95 100 20.95 16-Sep-09 20.44 20.44 20.44 20.44 0 20.44 15-Sep-09 20.44 20.44 20.44 20.44 0 20.44 14-Sep-09 20.44 20.44 20.44 20.44 0 20.44 11-Sep-09 20.30 20.98 20.30 20.44 700 20.44 10-Sep-09 19.34 20.88 18.74 20.15 22,800 20.15 9-Sep-09 20.76 20.76 20.76 20.76 0 20.76 8-Sep-09 20.76 20.76 20.76 20.76 0 20.76 4-Sep-09 20.76 20.76 20.76 20.76 100 20.76 3-Sep-09 20.69 20.69 20.69 20.69 0 20.69 2-Sep-09 20.69 20.69 20.69 20.69 200 20.69 1-Sep-09 21.57 22.20 20.88 21.14 700 21.14 31-Aug-09 21.52 21.52 21.52 21.52 200 21.52 28-Aug-09 21.18 21.71 21.18 21.38 400 21.38 27-Aug-09 20.99 20.99 20.94 20.94 1,000 20.94 26-Aug-09 20.77 20.78 20.58 20.74 4,300 20.74 25-Aug-09 19.73 20.90 19.55 20.54 40,100 20.54 24-Aug-09 20.27 20.27 20.27 20.27 0 20.27 21-Aug-09 20.07 20.27 20.07 20.27 300 20.27 * 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