PHII Historical Prices | PHI, Inc. Stock

Dow

0.80% Nasdaq

0.97%

PHI Inc. (PHII)

-NasdaqGM

34.43 0.45(1.34%) May 17, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	34.44	34.48	34.11	34.43	1,600	34.43
May 16, 2013	33.25	34.45	33.25	33.98	1,200	33.98
May 15, 2013	33.74	33.74	33.74	33.74	0	33.74
May 14, 2013	33.74	33.74	33.74	33.74	0	33.74
May 13, 2013	33.03	33.74	33.00	33.74	1,000	33.74
May 10, 2013	32.49	33.93	32.49	33.00	2,200	33.00
May 9, 2013	33.13	33.17	32.55	32.66	3,200	32.66
May 8, 2013	32.31	34.50	32.31	33.29	11,800	33.29
May 7, 2013	32.39	32.55	32.00	32.37	4,000	32.37
May 6, 2013	33.34	33.34	28.50	32.40	4,300	32.40
May 3, 2013	26.40	28.58	26.06	28.22	6,900	28.22
May 2, 2013	24.50	25.46	23.85	25.46	7,500	25.46
May 1, 2013	26.91	26.91	23.43	24.25	14,800	24.25
Apr 30, 2013	27.02	27.06	27.00	27.00	1,600	27.00
Apr 29, 2013	27.00	27.00	26.50	26.50	1,600	26.50
Apr 26, 2013	27.60	27.60	26.12	27.00	6,100	27.00
Apr 25, 2013	28.50	28.50	28.50	28.50	0	28.50
Apr 24, 2013	28.50	28.50	28.50	28.50	0	28.50
Apr 23, 2013	28.50	28.50	28.50	28.50	100	28.50
Apr 22, 2013	28.18	28.55	28.15	28.40	900	28.40
Apr 19, 2013	28.65	28.92	28.13	28.50	5,000	28.50
Apr 18, 2013	28.50	29.00	28.40	29.00	1,700	29.00
Apr 17, 2013	29.95	30.03	27.75	27.75	1,800	27.75
Apr 16, 2013	30.00	30.29	29.30	29.37	1,200	29.37
Apr 15, 2013	32.46	32.46	29.70	29.93	3,800	29.93
Apr 12, 2013	32.52	32.54	32.52	32.52	2,400	32.52
Apr 11, 2013	33.50	33.50	33.50	33.50	0	33.50
Apr 10, 2013	32.79	33.93	32.79	33.50	1,500	33.50
Apr 9, 2013	32.70	32.70	32.70	32.70	0	32.70
Apr 8, 2013	31.98	32.70	31.98	32.70	400	32.70
Apr 5, 2013	31.58	31.58	31.58	31.58	200	31.58
Apr 4, 2013	32.01	32.01	32.01	32.01	0	32.01
Apr 3, 2013	32.01	32.39	32.00	32.01	1,300	32.01
Apr 2, 2013	33.50	33.50	33.50	33.50	0	33.50
Apr 1, 2013	33.50	33.50	33.50	33.50	0	33.50
Mar 28, 2013	33.50	33.50	33.50	33.50	800	33.50
Mar 27, 2013	33.50	33.50	33.50	33.50	0	33.50
Mar 26, 2013	33.58	33.58	33.50	33.50	300	33.50
Mar 25, 2013	32.16	32.16	32.16	32.16	100	32.16
Mar 22, 2013	32.26	32.26	32.26	32.26	0	32.26
Mar 21, 2013	32.26	32.26	32.26	32.26	0	32.26
Mar 20, 2013	32.26	32.26	32.26	32.26	0	32.26
Mar 19, 2013	32.26	32.26	32.26	32.26	0	32.26
Mar 18, 2013	32.26	32.26	32.26	32.26	0	32.26
Mar 15, 2013	31.26	32.50	30.56	32.26	3,000	32.26
Mar 14, 2013	30.90	31.25	30.90	31.15	500	31.15
Mar 13, 2013	30.54	30.54	30.54	30.54	500	30.54
Mar 12, 2013	30.53	30.54	30.53	30.54	400	30.54
Mar 11, 2013	31.72	31.72	31.72	31.72	300	31.72
Mar 8, 2013	31.27	31.27	31.27	31.27	200	31.27
Mar 7, 2013	31.52	31.52	31.52	31.52	0	31.52
Mar 6, 2013	31.52	31.52	31.52	31.52	0	31.52
Mar 5, 2013	31.57	31.57	31.50	31.52	500	31.52
Mar 4, 2013	31.16	31.19	30.81	30.84	1,700	30.84
Mar 1, 2013	31.62	31.62	31.62	31.62	0	31.62
Feb 28, 2013	30.73	31.62	30.73	31.62	1,300	31.62
Feb 27, 2013	31.04	31.04	30.66	30.66	500	30.66
Feb 26, 2013	30.71	31.40	30.71	31.40	1,400	31.40
Feb 25, 2013	31.29	31.29	31.06	31.06	300	31.06
Feb 22, 2013	31.90	31.90	31.90	31.90	1,900	31.90
Feb 21, 2013	32.00	32.00	32.00	32.00	0	32.00
Feb 20, 2013	32.00	32.00	32.00	32.00	0	32.00
Feb 19, 2013	32.00	32.00	32.00	32.00	200	32.00
Feb 15, 2013	32.05	32.10	31.90	31.99	1,200	31.99
Feb 14, 2013	32.50	32.50	31.94	31.94	600	31.94
Feb 13, 2013	32.51	32.51	32.50	32.51	900	32.51
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PHII

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

PHI Inc. (PHII)