Philippine Long Distance Telephone ADR (NY: PHI )

24.66 +0.24 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.56 18.56 18.56 0 +0.21(+1.14%)
Mar 28, 2018 17.93 18.56 17.93 18.35 236,872 +0.57(+3.20%)
Mar 27, 2018 18.22 18.22 17.75 17.78 225,357 -0.39(-2.16%)
Mar 26, 2018 18.18 18.25 18.05 18.18 133,989 +0.09(+0.51%)
Mar 23, 2018 18.37 18.50 18.07 18.09 147,558 -0.38(-2.06%)
Mar 22, 2018 18.15 18.72 18.15 18.46 211,262 +0.22(+1.22%)
Mar 21, 2018 17.81 18.35 17.78 18.24 200,571 +0.51(+2.88%)
Mar 20, 2018 18.56 18.58 17.65 17.73 257,906 -0.96(-5.15%)
Mar 19, 2018 18.84 18.88 18.63 18.69 108,965 -0.18(-0.97%)
Mar 16, 2018 18.86 18.99 18.73 18.88 153,865 -0.08(-0.41%)
Mar 15, 2018 19.09 19.20 18.77 18.96 135,781 -0.12(-0.62%)
Mar 14, 2018 19.39 19.45 18.98 19.07 71,444 -0.28(-1.45%)
Mar 13, 2018 19.35 19.59 19.11 19.35 112,165 +0.09(+0.44%)
Mar 12, 2018 19.30 19.31 18.92 19.27 59,960 -0.01(-0.03%)
Mar 09, 2018 19.55 19.55 19.21 19.28 126,623 +0.20(+1.03%)
Mar 08, 2018 19.30 19.53 18.89 19.08 141,026 +0.24(+1.25%)
Mar 07, 2018 18.65 18.84 235,690 -0.09(-0.48%)
Mar 06, 2018 19.26 19.26 18.85 18.94 147,327 -0.26(-1.36%)
Mar 05, 2018 19.01 19.30 18.98 19.20 118,106 +0.10(+0.51%)
Mar 02, 2018 18.99 19.18 18.91 19.10 84,438 -0.04(-0.21%)
Mar 01, 2018 18.98 19.16 18.89 19.14 99,494 +0.23(+1.21%)
Feb 28, 2018 19.24 19.24 18.82 18.91 62,927 -0.29(-1.53%)
Feb 27, 2018 19.74 19.74 19.11 19.20 51,000 -0.52(-2.62%)
Feb 26, 2018 19.50 19.76 19.50 19.72 109,981 +0.18(+0.90%)
Feb 23, 2018 19.82 19.82 19.37 19.54 103,498 -0.27(-1.39%)
Feb 22, 2018 19.82 152,569 +0.02(+0.10%)
Feb 21, 2018 20.00 20.00 19.69 19.80 137,084 -0.22(-1.11%)
Feb 20, 2018 19.52 20.13 19.43 20.02 144,261 +0.81(+4.22%)
Feb 16, 2018 19.21 19.21 19.21 0 +0.05(+0.24%)
Feb 15, 2018 19.24 19.24 18.96 19.16 84,802 -0.04(-0.20%)
Feb 14, 2018 19.05 19.31 18.77 19.20 264,105 +0.14(+0.72%)
Feb 13, 2018 19.07 19.10 18.87 19.07 119,724 +0.02(+0.10%)
Feb 12, 2018 19.42 19.42 18.92 19.05 77,091 -0.25(-1.29%)
Feb 09, 2018 18.99 19.43 18.67 19.30 152,279 +0.52(+2.75%)
Feb 08, 2018 19.56 19.56 18.90 18.78 123,308 -0.83(-4.24%)
Feb 07, 2018 19.30 19.90 19.30 19.61 160,683 +0.39(+2.04%)
Feb 06, 2018 18.65 19.60 18.65 19.22 130,263 +0.20(+1.05%)
Feb 05, 2018 19.19 19.33 18.86 19.02 75,143 -0.30(-1.54%)
Feb 02, 2018 19.66 19.66 19.18 19.32 58,149 -0.56(-2.83%)
Feb 01, 2018 20.27 20.27 19.64 19.88 187,220 -0.11(-0.56%)
Jan 31, 2018 19.96 20.34 19.79 19.99 81,808 +0.14(+0.73%)
Jan 30, 2018 19.88 19.88 19.88 19.85 62,607 -0.18(-0.91%)
Jan 29, 2018 20.92 20.92 19.96 20.03 132,483 -0.82(-3.95%)
Jan 26, 2018 20.61 21.37 20.29 20.85 237,974 +1.57(+8.14%)
Jan 25, 2018 19.27 19.58 19.18 19.28 104,306 +0.14(+0.75%)
Jan 24, 2018 19.62 19.62 19.00 19.14 111,706 -0.33(-1.68%)
Jan 23, 2018 19.42 19.54 19.22 19.47 58,168 +0.21(+1.09%)
Jan 22, 2018 19.22 19.47 19.04 19.26 163,492 +0.25(+1.31%)
Jan 19, 2018 18.98 19.23 18.97 19.01 94,669 -0.01(-0.07%)
Jan 18, 2018 18.98 19.18 18.88 19.02 104,824 +0.19(+1.01%)
Jan 17, 2018 18.86 19.01 18.78 18.83 262,448 +0.11(+0.59%)
Jan 16, 2018 18.80 18.82 18.41 18.72 209,249 +0.09(+0.49%)
Jan 12, 2018 18.63 18.63 18.63 0 -0.22(-1.18%)
Jan 11, 2018 18.65 18.98 18.57 18.85 243,253 -0.01(-0.03%)
Jan 10, 2018 18.48 18.90 18.48 18.86 145,032 +0.41(+2.20%)
Jan 09, 2018 18.39 18.62 18.36 18.45 101,358 +0.10(+0.57%)
Jan 08, 2018 18.98 18.98 18.20 18.35 289,610 -0.86(-4.46%)
Jan 05, 2018 19.51 19.51 19.06 19.20 228,686 -0.43(-2.20%)
Jan 04, 2018 19.54 19.85 19.42 19.64 139,817 +0.09(+0.47%)
Jan 03, 2018 19.96 19.96 19.49 19.54 133,196 -0.32(-1.61%)
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.