Philippine Long Distance Telephone (NY: PHI )

26.30 USD -0.79 (-2.92%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 26.94 26.94 26.16 26.30 160,054 -0.79(-2.92%)
May 11, 2021 26.52 27.33 26.51 27.09 265,638 +0.46(+1.73%)
May 10, 2021 26.58 26.80 26.15 26.63 149,329 +0.22(+0.83%)
May 07, 2021 26.60 26.67 26.28 26.41 39,115 -0.18(-0.68%)
May 06, 2021 26.00 26.60 25.93 26.59 60,578 +0.46(+1.76%)
May 05, 2021 25.98 26.18 25.80 26.13 20,905 +0.39(+1.52%)
May 04, 2021 26.16 26.30 25.74 25.74 102,330 -0.36(-1.38%)
May 03, 2021 26.25 26.40 26.03 26.10 68,410 -0.10(-0.38%)
Apr 30, 2021 26.47 26.49 26.15 26.20 30,400 -0.39(-1.47%)
Apr 29, 2021 26.50 26.73 26.46 26.59 43,576 +0.25(+0.95%)
Apr 28, 2021 26.62 26.62 26.24 26.34 24,960 -0.21(-0.79%)
Apr 27, 2021 26.34 26.77 26.30 26.55 48,235 +0.26(+0.99%)
Apr 26, 2021 26.50 26.50 26.29 26.29 47,223 -0.39(-1.46%)
Apr 23, 2021 26.71 26.85 26.47 26.68 69,000 +0.00(+0.00%)
Apr 22, 2021 26.71 26.79 26.56 26.68 56,822 -0.02(-0.07%)
Apr 21, 2021 26.13 26.72 26.10 26.70 59,800 +0.66(+2.53%)
Apr 20, 2021 26.17 26.30 25.75 26.04 109,518 +0.01(+0.04%)
Apr 19, 2021 26.07 26.09 25.85 26.03 30,710 +0.07(+0.27%)
Apr 16, 2021 25.49 26.00 25.49 25.96 50,100 +0.31(+1.21%)
Apr 15, 2021 25.44 25.74 25.40 25.65 57,384 +0.07(+0.27%)
Apr 14, 2021 25.74 25.75 25.43 25.58 59,353 -0.07(-0.27%)
Apr 13, 2021 25.75 25.78 25.50 25.65 95,721 +0.00(+0.00%)
Apr 12, 2021 25.82 25.82 25.56 25.65 44,463 -0.36(-1.38%)
Apr 09, 2021 26.01 26.11 25.84 26.01 41,800 -0.03(-0.12%)
Apr 08, 2021 26.23 26.23 25.74 26.04 50,506 -0.13(-0.50%)
Apr 07, 2021 26.22 26.22 25.85 26.17 60,674 +0.19(+0.73%)
Apr 06, 2021 26.28 26.43 25.85 25.98 135,688 -0.50(-1.89%)
Apr 05, 2021 26.20 26.49 26.05 26.48 96,859 +0.28(+1.07%)
Apr 01, 2021 26.31 26.32 26.02 26.20 96,900 +0.04(+0.15%)
Mar 31, 2021 26.00 26.23 25.77 26.16 85,114 -0.18(-0.68%)
Mar 30, 2021 26.32 26.34 26.11 26.34 62,410 +0.18(+0.69%)
Mar 29, 2021 25.97 26.21 25.96 26.16 66,359 +0.19(+0.73%)
Mar 26, 2021 25.74 25.98 25.51 25.97 43,700 +0.34(+1.33%)
Mar 25, 2021 25.36 25.69 25.23 25.63 67,023 +0.39(+1.55%)
Mar 24, 2021 25.68 25.73 25.21 25.24 79,669 -0.07(-0.28%)
Mar 23, 2021 25.40 25.59 25.07 25.31 47,397 +0.09(+0.36%)
Mar 22, 2021 25.64 25.64 24.81 25.22 151,320 -0.49(-1.91%)
Mar 19, 2021 26.07 26.50 25.60 25.71 538,600 -1.03(-3.85%)
Mar 18, 2021 27.07 27.07 26.61 26.74 135,373 -0.59(-2.16%)
Mar 17, 2021 27.33 27.49 26.73 27.33 175,157 +0.23(+0.85%)
Mar 16, 2021 26.50 27.22 26.50 27.10 251,845 -0.36(-1.31%)
Mar 15, 2021 27.50 28.47 27.14 27.46 300,959 +0.14(+0.51%)
Mar 12, 2021 27.22 27.36 27.06 27.32 56,800 +0.11(+0.40%)
Mar 11, 2021 27.74 27.74 27.15 27.21 87,129 -0.52(-1.88%)
Mar 10, 2021 26.99 27.87 26.96 27.73 122,645 +0.90(+3.35%)
Mar 09, 2021 26.81 26.95 26.56 26.83 74,383 +0.12(+0.45%)
Mar 08, 2021 26.89 26.93 26.36 26.71 70,807 -0.17(-0.63%)
Mar 05, 2021 26.24 26.97 25.94 26.88 108,300 +1.10(+4.27%)
Mar 04, 2021 26.70 26.70 25.53 25.78 134,634 -0.89(-3.34%)
Mar 03, 2021 27.36 27.36 26.64 26.67 88,602 -0.50(-1.84%)
Mar 02, 2021 27.09 27.62 27.00 27.17 130,780 +0.49(+1.84%)
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.