PHILIPPINE LONG DISTANCE TEL SPONSORED ADR Historical Stock Price

Below is the stock price history for Philippine Long Distance Tel Sponsored Adr PHI. Data is recorded each day for the historical open, high, low, close and volume. The Philippine Long Distance Tel Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Philippine Long Distance Tel Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-20 32.74 32.77 32.46 32.54 2,645
2017-11-17 33.43 33.62 33.14 33.44 4,541
2017-11-16 32.58 32.69 32.58 32.69 183
2017-11-15 32.14 32.54 32.09 32.33 1,505
2017-11-14 31.50 32.16 31.50 31.80 1,923
2017-11-13 32.74 32.74 31.52 31.54 4,731
2017-11-10 33.39 34.34 33.39 34.19 2,471
2017-11-09 33.17 33.35 32.90 33.35 842
2017-11-08 33.32 33.32 32.74 32.91 1,288
2017-11-07 33.18 33.22 33.09 33.10 960
2017-11-06 33.08 33.59 33.08 33.58 4,080
2017-11-03 32.82 33.00 32.82 32.97 1,095
2017-11-02 33.095 33.28 33.095 33.28 325
2017-11-01 33.00 33.32 32.95 33.03 1,041
2017-10-31 32.65 33.00 32.65 32.96 375
2017-10-30 32.94 32.94 32.52 32.63 3,735
2017-10-27 32.10 32.38 31.94 32.38 2,431
2017-10-26 32.38 32.52 32.19 32.19 2,938
2017-10-25 33.21 33.21 32.44 32.51 1,013
2017-10-24 33.43 33.50 33.35 33.40 1,739
2017-10-23 32.85 32.85 32.81 32.84 320
2017-10-20 33.01 33.01 32.78 32.78 4,700
2017-10-19 33.43 33.50 33.40 33.50 1,374
2017-10-18 33.34 33.34 33.25 33.27 816
2017-10-17 32.57 33.12 32.57 33.12 2,403
2017-10-16 32.095 32.095 31.92 31.99 1,561
2017-10-13 31.80 31.95 31.72 31.90 2,605
2017-10-12 32.10 32.12 31.85 32.09 1,746
2017-10-11 32.725 32.725 32.39 32.55 3,127
2017-10-10 32.70 33.05 32.63 32.85 3,217

» More Philippine Long Distance Tel Sponsored Adr Stock Price History

To see other companies like Philippine Long Distance Tel Sponsored Adr (PHI), view our stock market today for news, and other data.