Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

PHI Inc (NQ: PHII )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	10.77	10.77	10.67	10.67	1,872	-0.17(-1.54%)
Aug 30, 2017	10.83	10.83	10.83	10.83	520	-0.43(-3.79%)
Aug 29, 2017	10.77	11.26	10.77	11.26	1,445	+0.20(+1.84%)
Aug 28, 2017	10.94	11.13	10.75	11.06	4,363	+0.29(+2.71%)
Aug 25, 2017	10.76	10.76	10.76	10.76	181	+0.13(+1.26%)
Aug 23, 2017		10.63	10.63	10.63	96	-0.22(-2.03%)
Aug 22, 2017	10.91	10.91	10.82	10.85	1,831	-0.08(-0.77%)
Aug 21, 2017	10.78	10.94	10.78	10.93	1,333	+0.24(+2.28%)
Aug 18, 2017	11.09	11.09	10.64	10.69	10,054	-0.25(-2.29%)
Aug 17, 2017	11.39	11.39	10.74	10.94	8,825	+0.09(+0.83%)
Aug 16, 2017	10.80	11.20	10.76	10.85	4,395	-0.02(-0.18%)
Aug 15, 2017	10.70	10.96	10.70	10.87	1,876	+0.23(+2.16%)
Aug 14, 2017	10.69	10.69	10.64	10.64	450	-0.06(-0.56%)
Aug 11, 2017	10.70	10.70	10.70	10.70	1,711	+0.10(+0.94%)
Aug 10, 2017	10.50	10.70	10.50	10.60	15,073	-0.00(-0.00%)
Aug 09, 2017	10.82	10.82	10.30	10.60	1,800	-0.41(-3.72%)
Aug 08, 2017	10.50	11.17	10.50	11.01	18,631	+0.51(+4.86%)
Aug 07, 2017	9.740	10.75	9.700	10.50	18,598	+0.90(+9.38%)
Aug 04, 2017	9.468	9.600	9.468	9.600	2,911	+0.10(+1.06%)
Aug 02, 2017		9.499	9.499	9.499	0	+0.09(+0.96%)
Aug 01, 2017	9.451	9.600	9.407	9.409	5,387	-0.04(-0.43%)
Jul 31, 2017	9.630	9.630	9.450	9.450	5,570	-0.17(-1.76%)
Jul 28, 2017	9.820	9.820	9.610	9.619	9,395	-0.04(-0.42%)
Jul 27, 2017	10.00	10.00	9.600	9.660	27,354	-0.11(-1.13%)
Jul 26, 2017	10.17	10.17	9.770	9.770	2,879	-0.13(-1.31%)
Jul 25, 2017	10.50	10.78	9.900	9.900	11,164	-0.35(-3.41%)
Jul 24, 2017	10.33	11.36	9.900	10.25	8,174	+0.13(+1.28%)
Jul 21, 2017	10.12	10.12	10.12	10.12	235	-0.17(-1.65%)
Jul 20, 2017	10.30	10.30	10.29	10.29	343	+0.00(+0.00%)
Jul 19, 2017	10.29	10.29	10.29	10.29	1,425	-0.01(-0.10%)
Jul 18, 2017	10.69	10.69	10.30	10.30	1,247	+0.03(+0.29%)
Jul 17, 2017	10.23	10.73	10.22	10.27	5,328	+0.13(+1.28%)
Jul 14, 2017	10.00	10.30	10.00	10.14	12,402	+0.18(+1.78%)
Jul 13, 2017	10.00	10.15	9.880	9.963	4,992	-0.03(-0.27%)
Jul 12, 2017	9.810	9.990	9.750	9.990	3,046	+0.01(+0.10%)
Jul 11, 2017	9.930	10.02	9.930	9.980	1,273	+0.03(+0.30%)
Jul 10, 2017	9.600	9.950	9.550	9.950	1,807	+0.24(+2.47%)
Jul 07, 2017	9.710	9.710	9.710	9.710	621	+0.22(+2.32%)
Jul 05, 2017		9.490	9.490	9.490	15	-0.69(-6.78%)
Jul 03, 2017	10.16	10.19	10.16	10.18	921	+0.31(+3.14%)
Jun 30, 2017	9.810	9.890	9.400	9.870	1,192	+0.18(+1.86%)
Jun 27, 2017		9.690	9.690	9.690	11	-0.18(-1.83%)
Jun 26, 2017	9.760	9.871	9.660	9.871	2,532	+0.03(+0.31%)
Jun 23, 2017	10.23	10.23	9.840	9.840	443	-0.40(-3.91%)
Jun 22, 2017	10.24	10.24	10.24	10.24	338	+0.48(+4.92%)
Jun 21, 2017	10.02	10.02	9.760	9.760	376	-0.11(-1.11%)
Jun 20, 2017	10.00	10.00	9.860	9.870	976	-0.20(-1.99%)
Jun 19, 2017	10.00	10.07	10.00	10.07	365	-0.04(-0.39%)
Jun 16, 2017	10.55	10.55	9.850	10.11	2,209	+0.48(+4.98%)
Jun 15, 2017	9.630	9.630	9.630	9.630	1,258	-0.56(-5.50%)
Jun 14, 2017	10.11	10.19	10.08	10.19	306	-0.12(-1.16%)
Jun 13, 2017	10.31	10.31	10.31	10.31	143	+0.11(+1.08%)
Jun 12, 2017	9.350	10.25	9.350	10.20	2,981	+0.12(+1.19%)
Jun 09, 2017	10.08	10.08	10.08	10.08	194	+0.08(+0.80%)
Jun 08, 2017	9.010	10.00	9.010	10.00	833	+0.08(+0.81%)
Jun 07, 2017	9.920	9.920	9.920	9.920	139	+0.07(+0.71%)
Jun 06, 2017	9.570	9.875	9.500	9.850	1,720	-0.40(-3.90%)
Jun 05, 2017	10.22	10.25	10.22	10.25	1,269	+0.25(+2.50%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

PHI Inc (NQ: PHII )

Historical Prices