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
2018-02-20 10.99 10.99 10.79 10.79 501
2018-02-16 10.56 11.03 10.56 11.01 700
2018-02-15 10.62 10.63 10.50 10.50 25
2018-02-14 10.73 10.81 10.72 10.81 282
2018-02-13 10.76 10.82 10.76 10.78 422
2018-02-12 10.86 10.86 10.86 10.86 100
2018-02-09 11.15 11.15 11.15 11.15 100
2018-02-08 11.37 11.39 11.30 11.37 508
2018-02-07 11.35 11.35 11.35 11.35 100
2018-02-06 11.14 11.14 11.10 11.10 623
2018-02-05 11.25 11.53 11.25 11.40 154
2018-02-02 11.59 11.59 11.59 11.59 33
2018-02-01 11.49 11.51 11.47 11.51 142
2018-01-31 11.65 11.65 11.44 11.48 2,512
2018-01-30 11.85 11.85 11.55 11.55 223
2018-01-29 11.67 11.78 11.67 11.76 203
2018-01-25 11.81 12.02 11.81 12.02 84
2018-01-24 12.00 12.24 11.97 12.24 1,046
2018-01-23 12.25 12.25 12.10 12.10 202
2018-01-22 12.05 12.05 11.99 11.99 9
2018-01-19 12.11 12.11 12.00 12.00 300
2018-01-18 12.05 12.05 12.00 12.00 1,216
2018-01-17 11.92 11.94 11.92 11.94 200
2018-01-16 12.35 12.35 12.00 12.00 523
2018-01-12 12.40 12.41 12.35 12.35 1,450
2018-01-11 12.08 12.53 12.08 12.43 650
2018-01-10 12.08 12.08 11.98 11.98 740
2018-01-09 12.02 12.02 12.02 12.02 100
2018-01-04 12.05 12.10 12.04 12.04 694
2018-01-03 12.045 12.14 12.045 12.14 211

» 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.