Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHI Inc Non-Voting (NQ: PHIIK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 34.49 35.23 33.11 34.78 34,969 +0.01(+0.03%)
May 30, 2006 34.20 34.89 34.04 34.77 39,043 +0.51(+1.49%)
May 26, 2006 34.29 34.78 33.91 34.26 16,209 +0.25(+0.74%)
May 25, 2006 33.44 34.56 33.06 34.01 13,952 +0.66(+1.98%)
May 24, 2006 34.50 34.50 32.52 33.35 37,275 +0.17(+0.51%)
May 23, 2006 34.48 34.73 32.12 33.18 22,459 -0.77(-2.27%)
May 22, 2006 33.86 34.61 33.00 33.95 33,189 -0.95(-2.72%)
May 19, 2006 34.59 35.20 34.36 34.90 37,494 -0.09(-0.26%)
May 18, 2006 35.30 35.30 33.05 34.99 30,906 +0.07(+0.20%)
May 17, 2006 35.00 35.20 32.30 34.92 78,006 -0.42(-1.19%)
May 16, 2006 34.78 35.50 34.60 35.34 17,097 +0.31(+0.88%)
May 15, 2006 35.20 35.49 34.24 35.03 13,762 -0.56(-1.57%)
May 12, 2006 35.40 36.20 35.20 35.59 68,572 -0.02(-0.06%)
May 11, 2006 36.29 36.29 35.30 35.61 16,289 -0.54(-1.49%)
May 10, 2006 36.06 36.41 35.50 36.15 60,170 +0.16(+0.44%)
May 09, 2006 35.06 36.50 35.06 35.99 60,686 -0.22(-0.61%)
May 08, 2006 36.50 36.50 33.73 36.21 49,007 +0.11(+0.30%)
May 05, 2006 35.80 36.12 35.80 36.10 48,339 +0.18(+0.50%)
May 04, 2006 35.85 35.95 35.70 35.92 20,297 +0.22(+0.62%)
May 03, 2006 36.50 36.50 35.20 35.70 41,945 -0.60(-1.65%)
May 02, 2006 36.33 36.33 33.00 36.30 50,315 -0.11(-0.30%)
May 01, 2006 36.50 36.50 35.18 36.41 53,486 +0.43(+1.20%)
Apr 28, 2006 35.50 36.50 34.00 35.98 44,000 +0.08(+0.22%)
Apr 27, 2006 34.97 35.99 34.97 35.90 73,366 -0.19(-0.53%)
Apr 26, 2006 35.46 36.10 34.82 36.09 644,141 +1.09(+3.11%)
Apr 25, 2006 34.74 35.02 34.57 35.00 41,762 +0.30(+0.86%)
Apr 24, 2006 35.11 35.11 34.03 34.70 31,779 -0.38(-1.08%)
Apr 21, 2006 35.65 35.65 34.25 35.08 26,471 +0.01(+0.03%)
Apr 20, 2006 35.55 35.55 34.80 35.07 39,979 -0.55(-1.54%)
Apr 19, 2006 35.18 35.70 34.30 35.62 40,408 +0.89(+2.56%)
Apr 18, 2006 34.59 34.75 34.40 34.73 27,741 +0.03(+0.09%)
Apr 17, 2006 34.65 34.70 34.25 34.70 24,939 +0.38(+1.11%)
Apr 13, 2006 34.94 34.94 34.12 34.32 17,130 -0.44(-1.27%)
Apr 12, 2006 34.50 34.76 34.27 34.76 34,012 +0.26(+0.75%)
Apr 11, 2006 34.79 34.80 33.60 34.50 69,665 -0.25(-0.72%)
Apr 10, 2006 34.50 34.80 33.88 34.75 147,244 +0.35(+1.02%)
Apr 07, 2006 35.00 35.00 34.10 34.40 1,137,516 -1.25(-3.51%)
Apr 06, 2006 37.72 38.00 35.64 35.65 63,068 -2.35(-6.18%)
Apr 05, 2006 37.60 38.54 37.43 38.00 13,891 +0.60(+1.60%)
Apr 04, 2006 34.50 37.97 34.13 37.40 10,407 +3.41(+10.03%)
Apr 03, 2006 36.44 36.44 33.78 33.99 10,020 -2.73(-7.43%)
Mar 31, 2006 36.41 36.93 36.02 36.72 11,122 +0.70(+1.94%)
Mar 30, 2006 37.32 37.32 35.51 36.02 9,816 -0.46(-1.26%)
Mar 29, 2006 36.75 38.09 35.87 36.48 2,200 -0.24(-0.65%)
Mar 28, 2006 37.34 37.34 36.13 36.72 5,968 -0.18(-0.49%)
Mar 27, 2006 36.85 37.10 36.47 36.90 18,846 +0.46(+1.26%)
Mar 24, 2006 37.10 37.10 36.00 36.44 4,997 -0.63(-1.70%)
Mar 23, 2006 37.16 37.32 37.07 37.07 8,200 -0.15(-0.40%)
Mar 22, 2006 37.13 37.35 37.10 37.22 5,200 -0.08(-0.21%)
Mar 21, 2006 37.06 37.50 37.06 37.30 29,104 -0.22(-0.59%)
Mar 20, 2006 35.66 37.52 35.66 37.52 18,446 +1.52(+4.22%)
Mar 17, 2006 36.00 36.97 35.82 36.00 8,125 -0.01(-0.03%)
Mar 16, 2006 36.06 36.40 35.81 36.01 7,381 -0.57(-1.56%)
Mar 15, 2006 36.50 36.90 36.50 36.58 1,811 -0.18(-0.49%)
Mar 14, 2006 36.84 37.00 36.25 36.76 19,371 +0.08(+0.22%)
Mar 13, 2006 36.56 37.50 35.71 36.68 3,198 -0.06(-0.16%)
Mar 10, 2006 36.57 36.80 36.57 36.74 2,148 -0.01(-0.03%)
Mar 09, 2006 36.10 36.75 36.10 36.75 778 +0.50(+1.38%)
Mar 08, 2006 36.00 36.98 36.00 36.25 4,580 -0.10(-0.28%)
Mar 07, 2006 36.80 37.72 36.35 36.35 2,895 -1.40(-3.71%)
Mar 06, 2006 34.50 38.13 30.00 37.75 6,015 -1.05(-2.71%)
Mar 03, 2006 39.20 39.20 37.83 38.80 1,001 -0.34(-0.87%)
Mar 02, 2006 37.50 39.48 35.73 39.14 5,008 +0.83(+2.17%)
Mar 01, 2006 38.55 38.57 37.62 38.31 2,000 -0.68(-1.74%)
Feb 28, 2006 37.95 38.99 37.78 38.99 10,200 +1.04(+2.74%)
Feb 27, 2006 36.86 38.20 36.07 37.95 18,205 +0.45(+1.20%)
Feb 24, 2006 37.96 37.96 37.50 37.50 800 -0.25(-0.66%)
Feb 23, 2006 36.80 37.75 36.50 37.75 4,780 +0.49(+1.32%)
Feb 22, 2006 36.40 37.31 35.21 37.26 3,802 +0.86(+2.36%)
Feb 21, 2006 36.40 36.40 36.40 36.40 100 -0.10(-0.27%)
Feb 17, 2006 36.98 37.69 36.50 36.50 1,500 -0.48(-1.30%)
Feb 16, 2006 37.88 37.88 36.19 36.98 3,300 +0.48(+1.32%)
Feb 15, 2006 37.89 37.89 36.43 36.50 11,500 +0.66(+1.84%)
Feb 14, 2006 35.10 37.29 35.10 35.84 2,995 +0.77(+2.20%)
Feb 13, 2006 35.11 35.37 34.56 35.07 3,200 -0.39(-1.10%)
Feb 10, 2006 35.41 36.84 35.17 35.46 9,501 -1.54(-4.16%)
Feb 09, 2006 37.83 38.00 36.89 37.00 4,555 +0.61(+1.68%)
Feb 08, 2006 38.05 38.05 35.50 36.39 8,392 -1.71(-4.49%)
Feb 07, 2006 36.02 38.20 36.02 38.10 1,340 +0.25(+0.66%)
Feb 06, 2006 38.20 38.20 36.50 37.85 3,840 -0.04(-0.11%)
Feb 03, 2006 38.00 38.00 36.76 37.89 1,949 +0.14(+0.37%)
Feb 02, 2006 36.98 37.75 36.75 37.75 2,565 +1.01(+2.75%)
Feb 01, 2006 35.40 37.00 35.40 36.74 1,448 +1.23(+3.46%)
Jan 31, 2006 35.06 36.45 35.06 35.51 2,468 -0.49(-1.36%)
Jan 30, 2006 33.22 36.00 33.22 36.00 2,831 +0.81(+2.30%)
Jan 27, 2006 35.00 35.25 34.12 35.19 11,490 +0.22(+0.63%)
Jan 26, 2006 34.00 35.00 34.00 34.97 3,219 +0.92(+2.70%)
Jan 25, 2006 34.00 34.49 33.75 34.05 2,777 +0.00(+0.00%)
Jan 24, 2006 34.06 34.27 34.00 34.05 4,754 -0.10(-0.29%)
Jan 23, 2006 34.40 34.59 34.00 34.15 5,042 -0.60(-1.73%)
Jan 20, 2006 33.39 34.85 33.39 34.75 7,450 +0.66(+1.94%)
Jan 19, 2006 32.50 34.10 32.50 34.09 15,056 +0.99(+2.99%)
Jan 18, 2006 34.10 34.10 32.56 33.10 25,047 -1.00(-2.93%)
Jan 17, 2006 33.53 34.47 33.53 34.10 5,677 +0.10(+0.29%)
Jan 13, 2006 33.30 34.00 33.05 34.00 5,801 +0.20(+0.59%)
Jan 12, 2006 32.44 33.99 32.44 33.80 4,400 +0.96(+2.92%)
Jan 11, 2006 33.75 33.75 32.60 32.84 5,850 -0.64(-1.91%)
Jan 10, 2006 32.49 33.85 29.00 33.48 4,089 +1.43(+4.46%)
Jan 09, 2006 31.61 32.50 31.06 32.05 4,414 +0.04(+0.12%)
Jan 06, 2006 31.42 32.01 31.42 32.01 4,720 +0.05(+0.16%)
Jan 05, 2006 31.41 31.99 31.41 31.96 2,888 +0.46(+1.46%)
Jan 04, 2006 30.55 32.97 30.26 31.50 10,778 +1.00(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.