Philippine Long Distance Telephone (NY: PHI )

26.80 USD -0.37 (-1.36%)
Streaming Delayed Price Updated: 1:14 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 27.09 27.62 27.00 27.17 130,780 +0.49(+1.84%)
Mar 01, 2021 26.74 26.90 26.50 26.68 48,771 +0.32(+1.21%)
Feb 26, 2021 26.75 26.78 26.15 26.36 56,000 -0.19(-0.72%)
Feb 25, 2021 26.37 26.69 26.25 26.55 60,758 +0.03(+0.11%)
Feb 24, 2021 26.93 26.93 26.22 26.52 80,046 -0.26(-0.97%)
Feb 23, 2021 26.49 26.93 26.18 26.78 95,859 +0.16(+0.60%)
Feb 22, 2021 27.47 27.50 26.55 26.62 110,611 -0.92(-3.34%)
Feb 19, 2021 28.00 28.06 27.45 27.54 75,700 -0.37(-1.33%)
Feb 18, 2021 27.70 28.02 27.57 27.91 84,120 +0.01(+0.04%)
Feb 17, 2021 28.90 29.06 27.62 27.90 275,089 -0.95(-3.29%)
Feb 16, 2021 29.11 29.11 28.60 28.85 95,719 +0.35(+1.23%)
Feb 12, 2021 28.80 28.80 28.50 28.50 46,800 -0.02(-0.07%)
Feb 11, 2021 28.68 28.70 28.26 28.52 76,897 -0.30(-1.04%)
Feb 10, 2021 29.00 29.32 28.43 28.82 109,654 +0.04(+0.14%)
Feb 09, 2021 28.90 29.02 28.50 28.78 134,291 -0.11(-0.38%)
Feb 08, 2021 28.85 29.13 28.50 28.89 143,943 +0.27(+0.94%)
Feb 05, 2021 28.87 28.87 28.47 28.62 127,800 -0.08(-0.28%)
Feb 04, 2021 29.11 29.26 28.61 28.70 205,378 -0.56(-1.91%)
Feb 03, 2021 29.55 29.65 29.20 29.26 453,877 -0.89(-2.95%)
Feb 02, 2021 30.40 30.62 30.02 30.15 351,228 +0.22(+0.74%)
Feb 01, 2021 30.84 30.89 29.79 29.93 691,529 +0.08(+0.27%)
Jan 29, 2021 33.06 35.49 29.80 29.85 817,500 +1.26(+4.41%)
Jan 28, 2021 28.51 28.77 28.44 28.59 80,075 -0.35(-1.21%)
Jan 27, 2021 29.20 29.50 28.94 28.94 16,234 -0.23(-0.79%)
Jan 26, 2021 29.44 29.44 29.07 29.17 22,519 -0.43(-1.45%)
Jan 25, 2021 29.35 29.79 29.28 29.60 45,496 +0.25(+0.85%)
Jan 22, 2021 29.46 29.68 28.91 29.35 32,500 -0.72(-2.39%)
Jan 21, 2021 30.50 30.50 29.81 30.07 30,222 -0.32(-1.05%)
Jan 20, 2021 29.85 30.44 29.77 30.39 33,064 +0.62(+2.08%)
Jan 19, 2021 30.37 30.55 29.63 29.77 43,534 -0.96(-3.12%)
Jan 15, 2021 30.75 30.83 30.57 30.73 13,300 -0.05(-0.16%)
Jan 14, 2021 30.41 30.90 30.41 30.78 33,554 +0.72(+2.40%)
Jan 13, 2021 30.55 30.55 30.03 30.06 75,381 -0.28(-0.92%)
Jan 12, 2021 30.00 30.37 29.87 30.34 64,942 -0.14(-0.46%)
Jan 11, 2021 30.00 30.48 29.82 30.48 35,310 +0.65(+2.18%)
Jan 08, 2021 29.55 29.83 29.21 29.83 33,200 +1.38(+4.85%)
Jan 07, 2021 28.59 28.73 28.08 28.45 27,784 -0.18(-0.63%)
Jan 06, 2021 28.72 28.91 28.40 28.63 35,717 +0.07(+0.25%)
Jan 05, 2021 28.46 28.76 28.22 28.56 38,258 -0.24(-0.83%)
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.