Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
PHI Add to My Watchlist (NSDQ: PHII) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     PHI 18.05 -0.95 (-5.00%) 2,404
Historical Data for PHII
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 18.95 18.95 17.33 2,404 18.05 -0.95   -5.00%
02/08/10 19.80 19.80 18.15 554 19.00 -0.92   -4.62%
02/05/10 18.75 19.92 18.75 531 19.92 +1.43   +7.76%
02/04/10 18.49 18.49 18.49 0 18.49 0.00   0.00%
02/03/10 18.48 18.49 18.47 300 18.49 -1.29   -6.55%
02/02/10 19.78 19.78 19.78 0 19.78 0.00   0.00%
02/01/10 19.78 19.78 19.78 0 19.78 0.00   0.00%
01/29/10 19.50 19.78 19.50 1,035 19.78 -0.13   -0.65%
01/28/10 19.28 19.91 19.25 480 19.91 -0.47   -2.31%
01/27/10 19.61 20.38 19.61 500 20.38 +1.25   +6.53%
01/26/10 18.80 19.13 18.80 600 19.13 +0.55   +2.96%
01/25/10 18.58 18.58 18.58 841 18.58 -0.51   -2.67%
01/22/10 19.00 19.09 19.00 1,100 19.09 +0.16   +0.85%
01/21/10 18.93 18.93 18.93 100 18.93 -0.42   -2.17%
01/20/10 18.80 19.35 18.80 800 19.35 +0.20   +1.04%
01/19/10 19.15 19.15 19.15 0 19.15 0.00   0.00%
01/18/10 19.15 19.15 19.15 0 19.15 0.00   0.00%
01/15/10 20.06 20.06 19.15 874 19.15 -1.16   -5.71%
01/14/10 20.19 20.31 20.19 200 20.31 +0.12   +0.59%
01/13/10 19.68 20.19 19.60 300 20.19 -0.21   -1.03%
01/12/10 20.40 20.40 20.40 0 20.40 0.00   0.00%
01/11/10 20.40 20.40 20.40 0 20.40 0.00   0.00%
01/08/10 20.40 20.40 20.40 0 20.40 0.00   0.00%
01/07/10 20.34 20.46 20.34 300 20.40 -0.01   -0.05%
01/06/10 21.61 21.61 20.41 500 20.41 -1.09   -5.07%
01/05/10 21.40 21.50 20.95 1,100 21.50 0.00   0.00%
01/04/10 21.79 21.79 21.50 200 21.50 +0.36   +1.70%
01/01/10 21.14 21.14 21.14 0 21.14 0.00   0.00%
12/31/09 21.34 21.34 20.65 600 21.14 +0.10   +0.48%
12/30/09 20.22 21.04 20.22 500 21.04 +0.54   +2.63%
12/29/09 19.15 20.50 18.91 2,300 20.50 +1.45   +7.61%
12/28/09 18.61 19.05 18.61 1,280 19.05 -0.19   -0.99%
12/25/09 19.24 19.24 19.24 0 19.24 0.00   0.00%
12/24/09 19.24 19.24 19.24 0 19.24 0.00   0.00%
12/23/09 18.98 19.24 18.62 300 19.24 +0.26   +1.37%
12/22/09 18.61 18.98 18.61 300 18.98 +0.15   +0.80%
12/21/09 18.67 18.84 17.17 5,567 18.83 +0.75   +4.15%
12/18/09 17.92 18.08 17.79 1,516 18.08 -0.05   -0.28%
12/17/09 18.79 18.79 18.13 500 18.13 -0.48   -2.58%
12/16/09 18.34 18.82 18.34 1,344 18.61 -0.07   -0.37%
12/15/09 18.57 19.40 18.50 5,279 18.68 -0.24   -1.29%
12/14/09 19.00 19.00 18.32 900 18.92 -0.37   -1.89%
12/11/09 18.65 19.29 18.65 900 19.29 -0.14   -0.72%
12/10/09 20.37 20.37 18.37 1,600 19.43 -0.74   -3.67%
12/09/09 20.17 20.17 20.17 0 20.17 0.00   0.00%
12/08/09 19.76 20.17 19.76 200 20.17 -0.15   -0.74%
12/07/09 19.72 20.56 19.72 863 20.32 +0.42   +2.11%
12/04/09 19.75 19.90 19.75 300 19.90 +0.66   +3.43%
12/03/09 18.85 20.07 18.85 3,618 19.24 -0.28   -1.43%
12/02/09 19.22 19.52 19.17 1,300 19.52 +0.87   +4.66%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Market News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs