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
2018-06-19 11.65 11.66 11.38 11.38 1,105
2018-06-18 11.76 11.80 11.72 11.77 2,544
2018-06-15 11.29 11.94 11.18 11.80 4,871
2018-06-14 11.34 11.34 11.26 11.26 300
2018-06-13 11.43 11.43 11.38 11.41 291
2018-06-12 11.43 11.48 11.38 11.45 797
2018-06-11 11.52 11.52 11.45 11.45 823
2018-06-08 11.48 11.67 11.37 11.38 3,745
2018-06-07 11.57 11.57 11.465 11.465 505
2018-06-06 11.72 11.72 11.45 11.71 1,176
2018-06-05 11.38 11.80 11.38 11.58 1,186
2018-06-04 11.33 11.79 11.255 11.49 867
2018-06-01 11.43 11.61 11.29 11.30 1,843
2018-05-31 11.50 11.50 11.43 11.43 324
2018-05-30 11.55 11.55 11.44 11.48 1,495
2018-05-29 11.57 11.75 11.49 11.53 306
2018-05-25 12.14 12.14 11.85 12.02 600
2018-05-24 12.43 12.50 12.41 12.41 408
2018-05-23 12.34 12.74 12.34 12.52 598
2018-05-22 12.56 12.58 12.20 12.25 588
2018-05-21 12.88 12.91 12.53 12.53 296
2018-05-18 12.94 13.00 12.85 12.97 1,027
2018-05-17 12.305 12.76 12.305 12.70 251
2018-05-16 12.61 12.61 12.21 12.21 292
2018-05-15 13.03 13.03 12.16 12.25 612
2018-05-14 13.06 13.06 12.55 12.55 135
2018-05-11 12.75 12.75 12.695 12.695 315
2018-05-10 12.76 12.85 12.76 12.85 340
2018-05-09 12.865 12.88 12.86 12.88 975
2018-05-08 13.20 13.23 12.77 12.80 1,557

» 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.