PHII - PHI, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 20191.35001.35001.13001.26001.260068,704
Mar 25, 20191.35001.35001.13001.26001.260068,700
Mar 22, 20191.46001.49001.35001.35001.350087,300
Mar 21, 20191.79001.80001.37001.40001.400081,000
Mar 20, 20191.96002.05001.85001.85001.850057,800
Mar 19, 20192.54002.54002.01002.02002.020085,500
Mar 18, 20192.77002.89002.02002.42002.420094,600
Mar 15, 20193.75003.75002.61002.77002.770081,400
Mar 14, 20194.25004.36003.93004.11004.11009,100
Mar 13, 20194.49004.49004.15004.30004.30003,100
Mar 12, 20194.25004.25004.02004.02004.02005,200
Mar 11, 20194.15004.50003.94004.40004.400020,500
Mar 08, 20194.57004.61003.60004.08004.080035,000
Mar 07, 20194.05004.58003.94004.58004.580026,200
Mar 06, 20193.82004.15003.80003.82003.82009,800
Mar 05, 20193.85004.18003.76003.78003.780010,600
Mar 04, 20194.59004.59003.55004.09004.090036,900
Mar 01, 20194.10004.10003.56003.92003.920036,200
Feb 28, 20193.82004.60003.45004.19004.190087,000
Feb 27, 20194.10004.10003.38003.47003.470015,500
Feb 26, 20193.69003.76003.28003.70003.700031,400
Feb 25, 20193.38003.80003.33003.36003.360019,800
Feb 22, 20193.70004.00003.22003.22003.220022,000
Feb 21, 20193.73003.90003.50003.62003.620014,900
Feb 20, 20194.05004.05003.73003.73003.730041,700
Feb 19, 20194.10004.39003.95004.12004.120017,600
Feb 15, 20193.75004.42003.75004.10004.100024,300
Feb 14, 20194.14004.14003.84003.84003.840020,600
Feb 13, 20194.22004.48004.11004.15004.150010,500
Feb 12, 20195.20005.23004.27004.32004.320056,400
Feb 11, 20195.50005.50004.85005.15005.150026,400
Feb 08, 20194.81005.49004.79005.35005.350028,700
Feb 07, 20194.70004.80004.29004.55004.550037,200
Feb 06, 20195.38005.53004.58004.80004.800097,100
Feb 05, 20196.50006.50005.31005.48005.4800145,400
Feb 04, 20194.80006.00004.60005.94005.9400149,300
Feb 01, 20194.49004.80004.20004.50004.500063,000
Jan 31, 20193.56004.10003.56004.10004.100031,400
Jan 30, 20193.25003.76003.24003.68003.680020,100
Jan 29, 20193.39003.39003.16003.25003.250015,300
Jan 28, 20193.16003.38003.08003.38003.380038,300
Jan 25, 20193.48004.00003.03003.17003.1700133,900
Jan 24, 20192.70002.96002.68002.68002.680021,500
Jan 23, 20192.84002.84002.68002.72002.72005,700
Jan 22, 20192.93002.93002.84002.85002.85005,100
Jan 18, 20192.61002.97002.61002.83002.830023,700
Jan 17, 20192.60002.60002.56002.56002.56001,700
Jan 16, 20192.88002.88002.50002.65002.650015,800
Jan 15, 20192.85002.92002.80002.90002.90008,000
Jan 14, 20193.00003.00002.80002.84002.84008,300
Jan 11, 20193.22003.22002.85002.94002.940016,800
Jan 10, 20193.34003.34002.94003.08003.080027,600
Jan 09, 20193.22003.48002.85003.35003.3500112,100
Jan 08, 20193.00003.26002.87003.26003.260021,400
Jan 07, 20192.80003.10002.70002.70002.700019,600
Jan 04, 20192.44003.05002.39002.85002.850030,200
Jan 03, 20192.39002.48002.35002.44002.44004,600
Jan 02, 20192.37002.50002.30002.36002.360018,200
Dec 31, 20182.71002.83002.25002.25002.250026,700
Dec 28, 20183.24003.24002.60002.61002.610023,500
Dec 27, 20182.56002.73002.50002.50002.500011,200
Dec 26, 20182.90002.98002.54002.58002.580026,000
Dec 24, 20182.80002.84002.50002.75002.750011,800
Dec 21, 20183.50003.50002.76002.80002.800012,100
Dec 20, 20183.07003.18002.89002.94002.940013,800
Dec 19, 20183.31003.31003.03003.30003.300016,700
Dec 18, 20183.87003.87003.20003.20003.20007,800
Dec 17, 20183.47003.65003.16003.18003.18005,300
Dec 14, 20184.00004.00003.47003.49003.490015,900
Dec 13, 20183.85004.00003.85003.99003.99005,900
Dec 12, 20184.15004.15003.80003.82003.820015,800
Dec 11, 20183.80004.12003.75003.88003.880012,000
Dec 10, 20184.02004.02003.64003.69003.69006,700
Dec 07, 20184.20004.20003.99004.16004.1600700
Dec 06, 20184.00004.22004.00004.00004.000020,700
Dec 04, 20184.40004.40003.85004.00004.00004,100
Dec 03, 20184.33004.45004.01004.09004.090013,200
Nov 30, 20184.30004.40004.15004.15004.15006,400
Nov 29, 20184.40004.40004.30004.35004.35002,200
Nov 28, 20184.50004.50004.30004.40004.40005,800
Nov 27, 20184.50004.50004.43004.48004.48002,800
Nov 26, 20184.75004.75004.48004.48004.480029,900
Nov 23, 20184.62004.70004.62004.70004.7000900
Nov 21, 20184.54004.60004.27004.27004.270024,400
Nov 20, 20184.71004.71004.32004.56004.560014,000
Nov 19, 20184.75004.79004.71004.71004.71001,300
Nov 16, 20184.98004.98004.58004.78004.78008,500
Nov 15, 20184.74005.49004.65004.84004.840085,700
Nov 14, 20185.41005.80004.11004.66004.660030,700
Nov 13, 20186.60006.60004.98005.26005.260021,400
Nov 12, 20188.50008.50006.49006.59006.590018,500
Nov 09, 20187.75008.72007.25008.72008.72007,400
Nov 08, 20188.13008.25007.80007.85007.85004,300
Nov 07, 20187.94008.30007.72008.21008.210016,100
Nov 06, 20188.00008.11007.75007.78007.780011,100
Nov 05, 20188.10008.49007.86007.90007.900027,700
Nov 02, 20188.50008.68008.30008.45008.45005,300
Nov 01, 20188.52008.62007.73007.96007.960031,900
Oct 31, 20188.43008.75008.22008.31008.310012,600
Oct 30, 20188.35008.35008.25008.27008.27002,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...