PHI NON VTG Historical Stock Price

Below is the stock price history for Phi Non Vtg PHIIK. Data is recorded each day for the historical open, high, low, close and volume. The Phi Non 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 Non Vtg Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 12.65 12.65 12.54 12.54 244
2017-11-21 12.61 12.63 12.61 12.63 300
2017-11-20 12.25 12.25 12.25 12.25 100
2017-11-16 12.00 12.11 12.00 12.08 310
2017-11-15 12.00 12.00 11.73 11.88 923
2017-11-14 11.55 11.86 11.50 11.81 1,732
2017-11-10 12.80 12.80 12.285 12.285 700
2017-11-09 12.00 12.41 12.00 12.40 5,708
2017-11-08 11.70 11.94 11.37 11.94 1,317
2017-11-06 12.26 12.26 12.20 12.23 1,297
2017-11-03 12.00 12.00 11.97 11.97 2,175
2017-11-02 12.10 12.20 12.05 12.14 403
2017-11-01 11.55 11.80 11.55 11.80 186
2017-10-31 11.65 11.71 11.44 11.71 1,229
2017-10-30 11.56 11.56 11.22 11.26 709
2017-10-27 11.30 11.58 11.29 11.58 803
2017-10-26 11.39 11.50 11.30 11.30 2,721
2017-10-25 11.35 11.50 11.35 11.50 1,600
2017-10-24 11.55 11.85 11.55 11.85 900
2017-10-23 11.58 11.58 11.58 11.58 46
2017-10-20 12.08 12.10 11.92 11.92 321
2017-10-19 12.15 12.15 12.00 12.05 712
2017-10-18 12.04 12.04 11.88 11.97 4,166
2017-10-17 11.96 11.96 11.69 11.69 25
2017-10-16 11.83 11.90 11.66 11.66 1,008
2017-10-13 11.85 11.85 11.85 11.85 30
2017-10-12 12.00 12.00 11.89 11.95 508
2017-10-11 12.26 12.29 12.00 12.00 313
2017-10-10 12.23 12.25 12.13 12.17 601
2017-10-09 12.38 12.38 12.18 12.32 350

» More Phi Non Vtg Stock Price History

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