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
2018-09-18 8.31 8.75 8.22 8.75 4,145
2018-09-17 8.40 8.42 8.32 8.37 804
2018-09-14 8.40 8.43 8.30 8.43 602
2018-09-13 8.45 8.50 8.42 8.45 456
2018-09-12 8.57 8.57 8.42 8.42 1,161
2018-09-11 8.41 8.535 8.40 8.535 1,975
2018-09-10 8.50 8.52 8.42 8.47 5,210
2018-09-07 8.26 8.38 8.19 8.34 1,842
2018-09-06 8.44 8.44 8.23 8.30 1,078
2018-09-05 8.35 8.54 8.22 8.48 3,643
2018-09-04 8.05 8.26 8.05 8.26 760
2018-08-31 8.35 8.35 8.14 8.16 983
2018-08-30 8.44 8.50 8.44 8.50 300
2018-08-29 8.53 8.84 8.48 8.70 1,600
2018-08-28 8.84 8.97 8.67 8.67 3,835
2018-08-27 8.82 9.15 8.76 8.92 1,741
2018-08-24 8.79 9.04 8.79 8.99 605
2018-08-23 8.725 8.76 8.67 8.75 1,241
2018-08-22 8.56 8.70 8.56 8.70 982
2018-08-21 8.66 8.66 8.40 8.49 1,605
2018-08-20 8.23 8.42 8.11 8.39 1,491
2018-08-17 8.215 8.215 8.215 8.215 100
2018-08-16 8.23 8.27 8.12 8.27 288
2018-08-15 8.04 8.25 8.00 8.10 565
2018-08-14 8.57 8.57 7.81 8.385 1,537
2018-08-13 7.53 7.53 7.15 7.51 1,478
2018-08-10 8.20 8.20 7.54 7.61 1,925
2018-08-09 8.18 8.30 8.12 8.15 3,341
2018-08-08 8.20 8.20 8.08 8.08 712
2018-08-07 8.18 8.25 8.18 8.19 600

» 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.