PHI, Inc. - Price History

Monthly price history for PHII (PHI, Inc.)

DateAdjusted priceReal price
February 2021 1.20 USD 1.20 USD
January 2021 1.20 USD 1.20 USD
December 2020 1.20 USD 1.20 USD
November 2020 1.20 USD 1.20 USD
October 2020 1.20 USD 1.20 USD
September 2020 1.20 USD 1.20 USD
August 2020 1.20 USD 1.20 USD
July 2020 1.20 USD 1.20 USD
June 2020 1.20 USD 1.20 USD
May 2020 1.20 USD 1.20 USD
April 2020 1.20 USD 1.20 USD
March 2020 1.20 USD 1.20 USD
February 2020 1.20 USD 1.20 USD
January 2020 1.20 USD 1.20 USD
December 2019 1.20 USD 1.20 USD
November 2019 1.20 USD 1.20 USD
October 2019 1.20 USD 1.20 USD
September 2019 1.20 USD 1.20 USD
August 2019 1.20 USD 1.20 USD
July 2019 1.20 USD 1.20 USD
June 2019 1.26 USD 1.26 USD
May 2019 1.26 USD 1.26 USD
April 2019 1.26 USD 1.26 USD
March 2019 1.26 USD 1.26 USD
February 2019 4.19 USD 4.19 USD
January 2019 4.10 USD 4.10 USD
December 2018 2.25 USD 2.25 USD
November 2018 4.15 USD 4.15 USD
October 2018 8.31 USD 8.31 USD
September 2018 9.00 USD 9.00 USD
August 2018 8.66 USD 8.66 USD
July 2018 9.00 USD 9.00 USD
June 2018 10.50 USD 10.50 USD
May 2018 12.65 USD 12.65 USD
April 2018 13.75 USD 13.75 USD
March 2018 10.18 USD 10.18 USD
February 2018 10.35 USD 10.35 USD
January 2018 12.25 USD 12.25 USD
December 2017 11.70 USD 11.70 USD
November 2017 12.72 USD 12.72 USD
October 2017 11.42 USD 11.42 USD
September 2017 12.00 USD 12.00 USD
August 2017 10.67 USD 10.67 USD
July 2017 9.45 USD 9.45 USD
June 2017 9.87 USD 9.87 USD
May 2017 9.03 USD 9.03 USD
April 2017 11.63 USD 11.63 USD
March 2017 11.66 USD 11.66 USD
February 2017 13.87 USD 13.87 USD
January 2017 15.70 USD 15.70 USD
December 2016 17.85 USD 17.85 USD
November 2016 14.71 USD 14.71 USD
October 2016 15.10 USD 15.10 USD
September 2016 18.36 USD 18.36 USD
August 2016 18.39 USD 18.39 USD
July 2016 19.80 USD 19.80 USD
June 2016 16.67 USD 16.67 USD
May 2016 17.75 USD 17.75 USD
April 2016 20.81 USD 20.81 USD
March 2016 18.91 USD 18.91 USD
February 2016 17.40 USD 17.40 USD
January 2016 16.80 USD 16.80 USD
December 2015 17.76 USD 17.76 USD
November 2015 20.22 USD 20.22 USD
October 2015 19.00 USD 19.00 USD
September 2015 19.58 USD 19.58 USD
August 2015 26.52 USD 26.52 USD
July 2015 28.73 USD 28.73 USD
June 2015 32.79 USD 32.79 USD
May 2015 35.14 USD 35.14 USD
April 2015 30.99 USD 30.99 USD
March 2015 29.98 USD 29.98 USD
February 2015 34.75 USD 34.75 USD
January 2015 34.37 USD 34.37 USD
December 2014 36.00 USD 36.00 USD
November 2014 40.22 USD 40.22 USD
October 2014 42.82 USD 42.82 USD
September 2014 42.00 USD 42.00 USD
August 2014 41.52 USD 41.52 USD
July 2014 37.33 USD 37.33 USD
June 2014 41.00 USD 41.00 USD
May 2014 40.84 USD 40.84 USD
April 2014 42.45 USD 42.45 USD
March 2014 41.65 USD 41.65 USD
February 2014 39.60 USD 39.60 USD
January 2014 36.03 USD 36.03 USD
December 2013 39.73 USD 39.73 USD
November 2013 38.50 USD 38.50 USD
October 2013 37.89 USD 37.89 USD
September 2013 36.59 USD 36.59 USD
August 2013 35.52 USD 35.52 USD
July 2013 35.50 USD 35.50 USD
June 2013 33.98 USD 33.98 USD
May 2013 35.19 USD 35.19 USD
April 2013 27.00 USD 27.00 USD
March 2013 33.50 USD 33.50 USD
February 2013 31.62 USD 31.62 USD
January 2013 33.25 USD 33.25 USD
December 2012 32.05 USD 32.05 USD
November 2012 30.05 USD 30.05 USD
October 2012 30.11 USD 30.11 USD
September 2012 32.60 USD 32.60 USD
August 2012 29.46 USD 29.46 USD
July 2012 25.68 USD 25.68 USD
June 2012 26.60 USD 26.60 USD
May 2012 22.43 USD 22.43 USD
April 2012 24.58 USD 24.58 USD
March 2012 22.36 USD 22.36 USD
February 2012 21.54 USD 21.54 USD
January 2012 24.01 USD 24.01 USD
December 2011 23.32 USD 23.32 USD
November 2011 22.00 USD 22.00 USD
October 2011 23.00 USD 23.00 USD
September 2011 19.44 USD 19.44 USD
August 2011 22.90 USD 22.90 USD
July 2011 22.02 USD 22.02 USD
June 2011 21.64 USD 21.64 USD
May 2011 20.97 USD 20.97 USD
April 2011 21.85 USD 21.85 USD
March 2011 22.65 USD 22.65 USD
February 2011 23.10 USD 23.10 USD
January 2011 23.00 USD 23.00 USD
December 2010 21.13 USD 21.13 USD
November 2010 16.54 USD 16.54 USD
October 2010 16.82 USD 16.82 USD
September 2010 15.60 USD 15.60 USD
August 2010 15.35 USD 15.35 USD
July 2010 16.89 USD 16.89 USD
June 2010 15.05 USD 15.05 USD
May 2010 18.03 USD 18.03 USD
April 2010 21.07 USD 21.07 USD
March 2010 21.58 USD 21.58 USD
February 2010 21.39 USD 21.39 USD
January 2010 19.78 USD 19.78 USD
December 2009 21.14 USD 21.14 USD
November 2009 17.65 USD 17.65 USD
October 2009 18.10 USD 18.10 USD
September 2009 20.75 USD 20.75 USD
August 2009 21.52 USD 21.52 USD
July 2009 20.40 USD 20.40 USD
June 2009 19.90 USD 19.90 USD
May 2009 15.77 USD 15.77 USD
April 2009 12.85 USD 12.85 USD
March 2009 13.48 USD 13.48 USD
February 2009 11.46 USD 11.46 USD
January 2009 15.75 USD 15.75 USD
December 2008 16.43 USD 16.43 USD
November 2008 15.00 USD 15.00 USD
October 2008 23.30 USD 23.30 USD
September 2008 40.00 USD 40.00 USD
August 2008 40.00 USD 40.00 USD
July 2008 41.00 USD 41.00 USD
June 2008 40.20 USD 40.20 USD
May 2008 38.25 USD 38.25 USD
April 2008 34.26 USD 34.26 USD
March 2008 30.50 USD 30.50 USD
February 2008 30.55 USD 30.55 USD
January 2008 32.22 USD 32.22 USD
December 2007 31.60 USD 31.60 USD
November 2007 33.42 USD 33.42 USD
October 2007 32.74 USD 32.74 USD
September 2007 29.00 USD 29.00 USD
August 2007 29.47 USD 29.47 USD
July 2007 28.57 USD 28.57 USD
June 2007 31.00 USD 31.00 USD
May 2007 28.40 USD 28.40 USD
April 2007 27.00 USD 27.00 USD
March 2007 28.48 USD 28.48 USD
February 2007 28.03 USD 28.03 USD
January 2007 30.94 USD 30.94 USD
December 2006 33.00 USD 33.00 USD
November 2006 33.50 USD 33.50 USD
October 2006 31.58 USD 31.58 USD
September 2006 30.05 USD 30.05 USD
August 2006 33.00 USD 33.00 USD
July 2006 32.51 USD 32.51 USD
June 2006 31.19 USD 31.19 USD
May 2006 32.60 USD 32.60 USD
April 2006 37.25 USD 37.25 USD
March 2006 37.31 USD 37.31 USD
February 2006 37.50 USD 37.50 USD
January 2006 35.01 USD 35.01 USD
December 2005 31.00 USD 31.00 USD
November 2005 30.30 USD 30.30 USD
October 2005 32.15 USD 32.15 USD
September 2005 33.13 USD 33.13 USD
August 2005 33.91 USD 33.91 USD
July 2005 27.49 USD 27.49 USD
June 2005 24.10 USD 24.10 USD
May 2005 28.50 USD 28.50 USD
April 2005 29.00 USD 29.00 USD
March 2005 29.76 USD 29.76 USD
February 2005 29.00 USD 29.00 USD
January 2005 25.80 USD 25.80 USD
December 2004 25.78 USD 25.78 USD
November 2004 25.77 USD 25.77 USD
October 2004 23.00 USD 23.00 USD
September 2004 22.60 USD 22.60 USD
August 2004 22.65 USD 22.65 USD
July 2004 22.04 USD 22.04 USD
June 2004 19.25 USD 19.25 USD
May 2004 18.90 USD 18.90 USD
April 2004 22.90 USD 22.90 USD
March 2004 24.70 USD 24.70 USD
February 2004 30.46 USD 30.46 USD
January 2004 27.50 USD 27.50 USD
December 2003 24.50 USD 24.50 USD
November 2003 24.75 USD 24.75 USD
October 2003 30.77 USD 30.77 USD
September 2003 29.00 USD 29.00 USD
August 2003 29.25 USD 29.25 USD
July 2003 33.06 USD 33.06 USD
June 2003 31.55 USD 31.55 USD
May 2003 25.95 USD 25.95 USD
April 2003 25.25 USD 25.25 USD
March 2003 26.44 USD 26.44 USD
February 2003 27.65 USD 27.65 USD
January 2003 29.50 USD 29.50 USD
December 2002 29.64 USD 29.64 USD
November 2002 28.13 USD 28.13 USD
October 2002 28.96 USD 28.96 USD
September 2002 26.30 USD 26.30 USD
August 2002 29.00 USD 29.00 USD
July 2002 29.75 USD 29.75 USD
June 2002 33.44 USD 33.44 USD
May 2002 30.10 USD 30.10 USD
April 2002 28.50 USD 28.50 USD
March 2002 25.75 USD 25.75 USD
February 2002 22.10 USD 22.10 USD
January 2002 21.00 USD 21.00 USD
December 2001 20.00 USD 20.00 USD
November 2001 18.50 USD 18.50 USD
October 2001 19.15 USD 19.15 USD
September 2001 18.90 USD 18.90 USD
August 2001 20.27 USD 20.27 USD
July 2001 16.85 USD 16.85 USD
June 2001 19.00 USD 19.00 USD
May 2001 22.25 USD 22.25 USD
April 2001 20.00 USD 20.00 USD
March 2001 17.13 USD 17.13 USD
February 2001 11.50 USD 11.50 USD
January 2001 13.00 USD 13.00 USD
December 2000 12.98 USD 12.98 USD
November 2000 11.63 USD 11.63 USD
October 2000 11.38 USD 11.38 USD
September 2000 13.38 USD 13.38 USD
August 2000 12.00 USD 12.00 USD
July 2000 10.13 USD 10.13 USD
June 2000 9.50 USD 9.50 USD
May 2000 8.50 USD 8.50 USD
April 2000 9.50 USD 9.50 USD
March 2000 11.38 USD 11.38 USD
February 2000 10.75 USD 10.75 USD
January 2000 11.50 USD 11.50 USD
December 1999 9.25 USD 9.25 USD
November 1999 9.13 USD 9.13 USD
October 1999 9.75 USD 9.75 USD
September 1999 9.50 USD 9.50 USD
August 1999 13.50 USD 13.50 USD
July 1999 13.70 USD 13.75 USD
June 1999 12.77 USD 12.81 USD
May 1999 13.89 USD 13.94 USD
April 1999 13.40 USD 13.50 USD
March 1999 13.65 USD 13.75 USD
February 1999 15.26 USD 15.38 USD
January 1999 16.33 USD 16.50 USD
December 1998 15.96 USD 16.13 USD
November 1998 17.44 USD 17.63 USD
October 1998 15.34 USD 15.50 USD
September 1998 17.26 USD 17.50 USD
August 1998 15.66 USD 15.88 USD
July 1998 18.00 USD 18.25 USD
June 1998 20.28 USD 20.63 USD
May 1998 20.90 USD 21.25 USD
April 1998 22.44 USD 22.81 USD
March 1998 22.32 USD 22.75 USD
February 1998 19.33 USD 19.75 USD
January 1998 22.02 USD 22.50 USD
December 1997 21.78 USD 22.25 USD
November 1997 22.27 USD 22.75 USD
October 1997 23.00 USD 23.50 USD
September 1997 23.44 USD 24.00 USD
August 1997 13.67 USD 14.00 USD
July 1997 15.87 USD 16.25 USD
June 1997 17.53 USD 18.00 USD
May 1997 17.53 USD 18.00 USD
April 1997 17.48 USD 18.00 USD
March 1997 18.45 USD 19.00 USD
February 1997 17.11 USD 17.63 USD
January 1997 17.67 USD 18.25 USD
December 1996 16.95 USD 17.50 USD
November 1996 18.04 USD 18.63 USD
October 1996 16.90 USD 17.50 USD
September 1996 15.45 USD 16.00 USD
August 1996 15.21 USD 15.75 USD
July 1996 14.44 USD 15.00 USD
June 1996 15.40 USD 16.00 USD
May 1996 14.92 USD 15.50 USD
April 1996 13.23 USD 13.75 USD
March 1996 13.61 USD 14.19 USD
February 1996 13.43 USD 14.00 USD
January 1996 12.47 USD 13.00 USD
December 1995 13.62 USD 14.25 USD
November 1995 10.99 USD 11.50 USD
October 1995 10.39 USD 10.88 USD
September 1995 9.87 USD 10.38 USD
August 1995 10.70 USD 11.25 USD
July 1995 8.80 USD 9.25 USD
June 1995 10.92 USD 11.50 USD
May 1995 9.50 USD 10.00 USD
April 1995 8.55 USD 9.00 USD
March 1995 10.64 USD 11.25 USD
February 1995 8.51 USD 9.00 USD
January 1995 8.16 USD 8.63 USD
December 1994 8.96 USD 9.50 USD
November 1994 9.91 USD 10.50 USD
October 1994 9.67 USD 10.25 USD
September 1994 9.89 USD 10.50 USD
August 1994 9.77 USD 10.38 USD
July 1994 9.65 USD 10.25 USD
June 1994 9.77 USD 10.38 USD
May 1994 10.24 USD 10.88 USD
April 1994 9.65 USD 10.25 USD
March 1994 11.54 USD 12.25 USD
February 1994 12.01 USD 12.75 USD
January 1994 9.89 USD 10.50 USD
December 1993 8.36 USD 8.88 USD
November 1993 13.18 USD 14.00 USD
October 1993 15.07 USD 16.00 USD
September 1993 14.13 USD 15.00 USD
August 1993 16.01 USD 17.00 USD
July 1993 15.54 USD 16.50 USD
June 1993 14.83 USD 15.75 USD
May 1993 14.01 USD 14.88 USD
April 1993 13.42 USD 14.25 USD
March 1993 11.54 USD 12.25 USD
February 1993 11.68 USD 12.38 USD
January 1993 12.95 USD 13.75 USD
December 1992 12.48 USD 13.25 USD
November 1992 11.07 USD 11.75 USD
October 1992 10.48 USD 11.13 USD
September 1992 10.12 USD 10.75 USD
August 1992 11.07 USD 11.75 USD
July 1992 11.77 USD 12.50 USD
June 1992 9.89 USD 10.50 USD
May 1992 10.82 USD 11.50 USD
April 1992 10.82 USD 11.50 USD
March 1992 10.82 USD 11.50 USD
February 1992 10.80 USD 11.50 USD
January 1992 10.80 USD 11.50 USD
December 1991 11.74 USD 12.50 USD
November 1991 13.13 USD 14.00 USD
October 1991 15.00 USD 16.00 USD
September 1991 15.24 USD 16.25 USD
August 1991 15.45 USD 16.50 USD
July 1991 14.99 USD 16.00 USD
June 1991 15.45 USD 16.50 USD
May 1991 15.44 USD 16.50 USD
April 1991 17.07 USD 18.25 USD
March 1991 18.71 USD 20.00 USD
February 1991 19.63 USD 21.00 USD
January 1991 19.63 USD 21.00 USD
December 1990 25.70 USD 27.50 USD
November 1990 23.11 USD 24.75 USD
October 1990 22.18 USD 23.75 USD
September 1990 29.41 USD 31.50 USD
August 1990 26.13 USD 28.00 USD
July 1990 26.60 USD 28.50 USD
June 1990 22.40 USD 24.00 USD
May 1990 23.78 USD 25.50 USD
April 1990 23.54 USD 25.25 USD
March 1990 25.41 USD 27.25 USD
February 1990 20.96 USD 22.50 USD
January 1990 19.80 USD 21.25 USD
December 1989 23.53 USD 25.25 USD
November 1989 19.32 USD 20.75 USD
October 1989 16.29 USD 17.50 USD
September 1989 16.06 USD 17.25 USD
August 1989 15.81 USD 17.00 USD
July 1989 14.41 USD 15.50 USD
June 1989 12.79 USD 13.75 USD
May 1989 12.07 USD 13.00 USD
April 1989 12.77 USD 13.75 USD
March 1989 12.07 USD 13.00 USD
February 1989 12.75 USD 13.75 USD
January 1989 10.66 USD 11.50 USD
December 1988 9.27 USD 10.00 USD
November 1988 8.79 USD 9.50 USD
October 1988 9.02 USD 9.75 USD
September 1988 8.56 USD 9.25 USD
August 1988 8.79 USD 9.50 USD
July 1988 8.33 USD 9.00 USD
June 1988 8.79 USD 9.50 USD
May 1988 8.56 USD 9.25 USD
April 1988 9.95 USD 10.75 USD
March 1988 8.56 USD 9.25 USD
February 1988 8.33 USD 9.00 USD
January 1988 7.17 USD 7.75 USD
December 1987 6.71 USD 7.25 USD
November 1987 6.24 USD 6.75 USD
October 1987 7.63 USD 8.25 USD
September 1987 12.72 USD 13.75 USD
August 1987 12.26 USD 13.25 USD
July 1987 12.03 USD 13.00 USD
June 1987 10.18 USD 11.00 USD
May 1987 10.18 USD 11.00 USD
April 1987 8.10 USD 8.75 USD
March 1987 7.86 USD 8.50 USD
February 1987 8.10 USD 8.75 USD
January 1987 7.85 USD 8.50 USD
December 1986 6.92 USD 7.50 USD
November 1986 7.15 USD 7.75 USD
October 1986 6.91 USD 7.50 USD
September 1986 6.68 USD 7.25 USD
August 1986 7.25 USD 7.88 USD
July 1986 6.56 USD 7.13 USD
June 1986 6.91 USD 7.50 USD
May 1986 7.71 USD 8.38 USD
April 1986 7.83 USD 8.50 USD
March 1986 7.48 USD 8.13 USD
February 1986 7.14 USD 7.75 USD
January 1986 6.79 USD 7.38 USD
December 1985 7.02 USD 7.63 USD
November 1985 8.17 USD 8.88 USD
October 1985 8.06 USD 8.75 USD
September 1985 7.14 USD 7.75 USD
August 1985 7.02 USD 7.63 USD
July 1985 7.14 USD 7.75 USD
June 1985 6.79 USD 7.38 USD
May 1985 6.45 USD 7.00 USD
April 1985 6.68 USD 7.25 USD
March 1985 6.45 USD 7.00 USD
February 1985 6.68 USD 7.25 USD
January 1985 5.52 USD 6.00 USD
December 1984 5.29 USD 5.75 USD
November 1984 5.18 USD 5.63 USD
October 1984 6.22 USD 6.75 USD
September 1984 6.45 USD 7.00 USD
August 1984 5.75 USD 6.25 USD
July 1984 5.06 USD 5.50 USD
June 1984 5.52 USD 6.00 USD
May 1984 6.68 USD 7.25 USD
April 1984 6.91 USD 7.50 USD
March 1984 6.45 USD 7.00 USD
February 1984 6.45 USD 7.00 USD
January 1984 6.68 USD 7.25 USD
December 1983 6.68 USD 7.25 USD
November 1983 6.68 USD 7.25 USD
October 1983 7.60 USD 8.25 USD
September 1983 8.52 USD 9.25 USD
August 1983 9.21 USD 10.00 USD
July 1983 9.21 USD 10.00 USD
June 1983 9.44 USD 10.25 USD
May 1983 8.06 USD 8.75 USD
April 1983 7.60 USD 8.25 USD
March 1983 7.60 USD 8.25 USD
February 1983 8.06 USD 8.75 USD
January 1983 8.75 USD 9.50 USD
December 1982 7.60 USD 8.25 USD
November 1982 9.21 USD 10.00 USD
October 1982 9.90 USD 10.75 USD
September 1982 8.06 USD 8.75 USD
August 1982 6.22 USD 6.75 USD
July 1982 6.68 USD 7.25 USD
June 1982 7.14 USD 7.75 USD
May 1982 8.29 USD 9.00 USD
April 1982 8.52 USD 9.25 USD
March 1982 8.06 USD 8.75 USD
February 1982 9.00 USD 9.75 USD
January 1982 9.21 USD 10.00 USD
December 1981 8.52 USD 9.25 USD
November 1981 8.75 USD 9.50 USD
October 1981 10.36 USD 11.25 USD
September 1981 8.52 USD 9.25 USD

PHII

Price: 1.20USD

52 week range price:
1.20
1.26

Forward Dividend Yield: 16.67%

Earnings Per Share: -8.95 USD

P/E Ratio: -0.14

Exchange: NMS

Sector: Transportation

Industry: Transportation Services

Volume: 68704

Ebitda: 50.8 million

Market Capitalization: 19.9 million

Average Dividend Frequency: 3

Links: