PHI VTG Historical Stock Price

Below is the stock price history for Phi Vtg PHII. Data is recorded each day for the historical open, high, low, close and volume. The Phi Vtg 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.

Phi Vtg Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-20 11.81 11.81 11.81 11.81 100
2017-11-15 11.30 11.31 11.30 11.31 500
2017-11-06 12.01 12.01 12.01 12.01 50
2017-11-02 11.71 11.71 11.71 11.71 100
2017-10-31 11.62 11.62 11.30 11.47 2,415
2017-10-30 11.20 11.20 11.20 11.20 37
2017-10-26 11.70 11.70 11.70 11.70 5
2017-10-24 11.19 11.19 11.17 11.17 400
2017-10-20 11.76 11.76 11.76 11.76 100
2017-10-19 11.51 11.51 11.51 11.51 100
2017-10-16 11.50 11.50 11.50 11.50 500
2017-10-13 11.80 11.80 11.80 11.80 100
2017-10-05 11.90 12.00 11.90 12.00 5,103
2017-10-04 11.82 11.82 11.82 11.82 100
2017-09-27 11.99 11.99 11.98 11.98 2,529
2017-09-25 12.05 12.05 12.05 12.05 5,000
2017-09-13 12.25 12.25 12.25 12.25 88
2017-09-11 11.60 11.60 11.60 11.60 200
2017-09-07 11.25 11.25 11.25 11.25 415
2017-08-23 10.60 10.60 10.60 10.60 88
2017-08-21 10.95 10.95 10.95 10.95 40
2017-08-18 10.80 10.80 10.80 10.80 1,286
2017-08-15 11.13 11.13 11.13 11.13 4
2017-08-10 10.60 10.60 10.59 10.59 397
2017-08-08 10.52 10.52 10.52 10.52 400
2017-08-01 9.43 9.43 9.43 9.43 100
2017-07-28 9.60 9.60 9.60 9.60 400
2017-07-27 9.86 9.86 9.86 9.86 200
2017-07-25 10.64 10.64 10.00 10.00 300
2017-07-24 10.16 10.36 10.16 10.36 207

» More Phi Vtg Stock Price History

To see other companies like Phi Vtg (PHII), view our stock market today for news, and other data.