(NY: PHIN )

45.87 +0.41 (+0.89%)

Streaming Delayed Price Updated: 11:38 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	45.90	46.00	44.55	45.46	473,721	-0.44(-0.96%)
Nov 01, 2024	47.50	48.11	44.99	45.90	525,547	-0.68(-1.46%)
Oct 31, 2024	46.25	46.85	44.47	46.58	984,742	+2.08(+4.67%)
Oct 30, 2024	45.44	45.84	44.49	44.50	569,830	-1.00(-2.20%)
Oct 29, 2024	45.31	45.79	44.84	45.50	302,075	-0.39(-0.85%)
Oct 28, 2024	45.08	46.00	45.00	45.89	246,110	+1.20(+2.69%)
Oct 25, 2024	45.21	45.63	44.49	44.69	271,877	-0.09(-0.20%)
Oct 24, 2024	45.53	45.61	44.33	44.78	395,410	-0.24(-0.53%)
Oct 23, 2024	44.92	45.34	44.50	45.02	240,989	-0.55(-1.21%)
Oct 22, 2024	45.11	45.67	44.83	45.57	277,108	+0.57(+1.27%)
Oct 21, 2024	45.85	45.99	44.90	45.00	218,631	-0.76(-1.66%)
Oct 18, 2024	46.20	46.20	45.63	45.76	348,092	+0.00(+0.00%)
Oct 17, 2024	46.07	46.07	45.32	45.76	223,398	-0.35(-0.76%)
Oct 16, 2024	45.62	46.28	45.14	46.11	523,054	+1.03(+2.28%)
Oct 15, 2024	45.49	46.02	45.07	45.08	310,589	-0.62(-1.36%)
Oct 14, 2024	45.50	45.90	45.11	45.70	287,633	+0.11(+0.24%)
Oct 11, 2024	44.57	45.81	44.41	45.59	331,251	+0.79(+1.76%)
Oct 10, 2024	44.55	44.87	44.11	44.80	210,014	-0.14(-0.31%)
Oct 09, 2024	44.42	45.18	44.16	44.94	254,460	+0.40(+0.90%)
Oct 08, 2024	45.03	45.16	44.23	44.54	337,674	+0.03(+0.07%)
Oct 07, 2024	45.24	45.24	44.15	44.51	386,729	-0.93(-2.05%)
Oct 04, 2024	45.87	46.36	45.30	45.44	304,020	+0.00(+0.00%)
Oct 03, 2024	45.25	45.97	44.84	45.44	264,804	-0.72(-1.56%)
Oct 02, 2024	45.50	46.28	45.36	46.16	349,543	+0.60(+1.32%)
Oct 01, 2024	46.00	46.09	45.14	45.56	333,481	-0.47(-1.02%)
Sep 30, 2024	46.08	46.55	45.37	46.03	528,410	-0.96(-2.04%)
Sep 27, 2024	47.56	47.95	46.67	46.99	491,472	+0.15(+0.32%)
Sep 26, 2024	47.62	47.73	46.55	46.84	749,569	+0.18(+0.39%)
Sep 25, 2024	49.82	49.82	46.58	46.66	1,035,258	-4.04(-7.97%)
Sep 24, 2024	50.68	51.48	50.39	50.70	696,180	+0.81(+1.62%)
Sep 23, 2024	49.96	50.96	49.64	49.89	872,131	-0.14(-0.28%)
Sep 20, 2024	48.36	52.20	48.36	50.03	3,606,050	+0.47(+0.95%)
Sep 19, 2024	49.35	50.33	48.77	49.56	698,122	+1.75(+3.66%)
Sep 18, 2024	48.19	49.31	47.36	47.81	664,177	-0.25(-0.52%)
Sep 17, 2024	46.29	48.44	46.25	48.06	692,423	+2.28(+4.98%)
Sep 16, 2024	46.00	46.42	44.45	45.78	716,430	-0.09(-0.20%)
Sep 13, 2024	45.81	46.34	45.53	45.87	421,813	+0.60(+1.33%)
Sep 12, 2024	45.59	46.38	44.95	45.27	345,049	-0.20(-0.44%)
Sep 11, 2024	45.07	45.59	43.86	45.47	465,691	+0.08(+0.18%)
Sep 10, 2024	46.26	46.41	44.45	45.39	421,312	-0.87(-1.88%)
Sep 09, 2024	46.35	46.57	45.72	46.26	344,589	+0.07(+0.15%)
Sep 06, 2024	47.48	48.00	46.06	46.19	559,343	-1.10(-2.33%)
Sep 05, 2024	47.97	47.97	46.05	47.29	449,149	-0.44(-0.92%)
Sep 04, 2024	47.00	47.93	46.96	47.73	632,101	+1.34(+2.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.