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
2018-10-11 9.51 9.51 9.51 9.51 100
2018-10-08 9.60 9.60 9.60 9.60 59
2018-10-01 10.00 10.00 10.00 10.00 100
2018-09-25 9.69 9.69 9.69 9.69 5
2018-09-20 9.30 9.30 9.30 9.30 100
2018-09-19 9.01 9.01 9.01 9.01 1,300
2018-09-18 8.39 8.60 8.39 8.60 2,178
2018-09-17 8.13 8.13 8.13 8.13 100
2018-09-12 8.82 8.82 8.50 8.50 600
2018-08-31 8.30 8.30 8.30 8.30 200
2018-08-24 9.30 9.30 9.30 9.30 200
2018-08-22 9.12 9.12 9.12 9.12 399
2018-08-21 9.20 9.20 9.20 9.20 100
2018-08-20 8.90 8.90 8.90 8.90 3
2018-08-15 8.31 8.31 8.31 8.31 100
2018-08-13 7.50 7.50 7.25 7.40 873
2018-08-08 8.00 8.00 7.95 7.95 229
2018-08-03 8.44 8.44 8.44 8.44 100
2018-08-02 8.40 8.40 8.40 8.40 100
2018-07-20 8.81 8.81 8.81 8.81 100
2018-07-18 9.15 9.15 9.15 9.15 129
2018-07-17 9.20 9.20 9.20 9.20 144
2018-07-16 9.19 9.19 9.03 9.03 900
2018-07-05 10.71 10.71 10.71 10.71 300
2018-07-02 10.70 10.70 10.70 10.70 100
2018-06-28 10.50 10.50 10.50 10.50 1,200
2018-06-27 11.10 11.10 10.96 10.96 546
2018-06-26 10.72 11.00 10.72 11.00 400
2018-06-25 10.50 10.50 10.50 10.50 200
2018-06-18 11.10 11.10 11.10 11.10 1,500

» More Phi Vtg Stock Price History

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