Philippine Long Distance Telephone ADR (NY: PHI )

26.11 -0.15 (-0.55%)
Streaming Delayed Price Updated: 10:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.00 16.17 15.83 16.14 65,590 +0.29(+1.81%)
Apr 29, 2019 15.86 15.92 15.77 15.85 191,801 -0.09(-0.56%)
Apr 26, 2019 16.22 16.22 15.93 15.94 228,337 -0.22(-1.35%)
Apr 25, 2019 16.05 16.23 15.86 16.16 120,253 +0.10(+0.64%)
Apr 24, 2019 16.20 16.22 16.05 16.06 85,756 -0.19(-1.18%)
Apr 23, 2019 16.36 16.36 16.11 16.25 85,799 -0.13(-0.79%)
Apr 22, 2019 16.51 16.51 16.21 16.38 147,904 -0.12(-0.70%)
Apr 18, 2019 16.12 16.67 16.12 16.49 105,081 +0.38(+2.33%)
Apr 17, 2019 16.06 16.14 15.85 16.12 114,996 +0.35(+2.21%)
Apr 16, 2019 15.82 15.83 15.71 15.77 65,498 +0.01(+0.09%)
Apr 15, 2019 15.37 15.89 15.35 15.75 255,303 +0.10(+0.61%)
Apr 12, 2019 15.59 15.69 15.46 15.66 87,934 +0.16(+1.01%)
Apr 11, 2019 15.39 15.53 15.26 15.50 91,262 +0.14(+0.89%)
Apr 10, 2019 15.29 15.47 15.29 15.37 60,808 +0.18(+1.21%)
Apr 09, 2019 15.22 15.35 15.14 15.18 116,862 -0.12(-0.76%)
Apr 08, 2019 15.00 15.51 14.83 15.30 572,187 +0.54(+3.65%)
Apr 05, 2019 14.97 15.05 14.74 14.76 81,925 -0.23(-1.50%)
Apr 04, 2019 14.79 15.02 14.68 14.98 163,406 +0.31(+2.14%)
Apr 03, 2019 14.58 14.70 14.47 14.67 121,618 +0.05(+0.33%)
Apr 02, 2019 14.63 14.78 14.40 14.62 150,504 +0.08(+0.53%)
Apr 01, 2019 14.35 14.59 14.22 14.55 269,996 +0.22(+1.52%)
Mar 29, 2019 14.47 14.48 14.22 14.33 351,496 -0.07(-0.50%)
Mar 28, 2019 14.27 14.44 14.22 14.40 231,518 -0.24(-1.63%)
Mar 27, 2019 14.58 14.68 14.56 14.64 84,114 -0.03(-0.18%)
Mar 26, 2019 14.53 14.72 14.53 14.66 108,826 +0.29(+2.02%)
Mar 25, 2019 14.43 14.50 14.33 14.37 110,341 -0.25(-1.72%)
Mar 22, 2019 14.68 14.80 14.59 14.63 103,301 -0.16(-1.07%)
Mar 21, 2019 14.53 14.85 14.45 14.78 159,129 +0.28(+1.96%)
Mar 20, 2019 14.52 14.64 14.39 14.50 147,999 +0.02(+0.14%)
Mar 19, 2019 14.38 14.61 14.33 14.48 221,412 +0.02(+0.14%)
Mar 18, 2019 14.37 14.53 14.36 14.46 215,981 +0.07(+0.46%)
Mar 15, 2019 14.29 14.47 14.20 14.39 364,957 +0.20(+1.40%)
Mar 14, 2019 14.25 14.33 14.14 14.20 444,157 -0.01(-0.09%)
Mar 13, 2019 14.13 14.23 13.94 14.21 237,360 +0.13(+0.89%)
Mar 12, 2019 13.85 14.14 13.83 14.08 339,651 +0.36(+2.65%)
Mar 11, 2019 13.63 13.73 13.60 13.72 173,832 +0.13(+0.97%)
Mar 08, 2019 13.49 13.62 13.49 13.59 129,769 +0.09(+0.69%)
Mar 07, 2019 13.61 13.65 13.35 13.49 300,565 -0.14(-1.02%)
Mar 06, 2019 13.45 13.67 13.45 13.63 168,946 +0.15(+1.13%)
Mar 05, 2019 13.26 13.51 13.26 13.48 146,547 +0.29(+2.21%)
Mar 04, 2019 13.15 13.24 13.03 13.19 354,762 +0.30(+2.36%)
Mar 01, 2019 13.13 13.19 12.80 12.89 340,758 -0.34(-2.60%)
Feb 28, 2019 13.47 13.47 13.13 13.23 346,257 -0.46(-3.38%)
Feb 27, 2019 13.82 13.86 13.22 13.69 429,669 -0.23(-1.66%)
Feb 26, 2019 14.00 14.00 13.86 13.92 129,891 -0.12(-0.85%)
Feb 25, 2019 13.93 14.06 13.93 14.04 78,076 +0.03(+0.24%)
Feb 22, 2019 13.96 14.20 13.88 14.01 135,668 +0.14(+1.00%)
Feb 21, 2019 13.83 13.89 13.78 13.87 115,034 +0.07(+0.48%)
Feb 20, 2019 13.90 14.01 13.77 13.81 281,880 -0.37(-2.61%)
Feb 19, 2019 14.39 14.39 13.84 14.18 218,708 -0.44(-3.03%)
Feb 15, 2019 14.68 14.72 14.42 14.62 132,945 -0.08(-0.54%)
Feb 14, 2019 14.76 14.82 14.68 14.70 69,438 -0.20(-1.37%)
Feb 13, 2019 15.33 15.33 14.82 14.90 140,734 -0.43(-2.80%)
Feb 12, 2019 15.44 15.54 15.29 15.33 66,856 -0.11(-0.73%)
Feb 11, 2019 15.41 15.51 15.35 15.45 95,569 -0.36(-2.26%)
Feb 08, 2019 15.84 15.84 15.60 15.80 175,597 -0.10(-0.62%)
Feb 07, 2019 16.05 16.06 15.87 15.90 87,252 -0.18(-1.11%)
Feb 06, 2019 16.10 16.19 15.92 16.08 108,942 -0.05(-0.33%)
Feb 05, 2019 16.21 16.21 16.04 16.13 74,862 -0.08(-0.49%)
Feb 04, 2019 16.47 16.58 16.11 16.21 75,479 -0.34(-2.08%)
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.