Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 66.21 | 0.87 | 1.33% | 65.64 | 66.21 | 65.31 | 39,478 |
| May 30 2024 | 65.34 | 0.26 | 0.40% | 64.71 | 65.34 | 64.5202 | 41,364 |
| May 29 2024 | 65.08 | -0.96 | -1.45% | 65.41 | 65.41 | 65.04 | 74,044 |
| May 28 2024 | 66.04 | -1.36 | -2.02% | 67.40 | 67.45 | 65.95 | 11,312 |
| May 24 2024 | 67.40 | 0.25 | 0.37% | 67.33 | 67.525 | 67.15 | 37,277 |
| May 23 2024 | 67.15 | -1.15 | -1.68% | 68.46 | 68.46 | 67.13 | 210,530 |
| May 22 2024 | 68.30 | -0.20 | -0.29% | 68.49 | 68.72 | 68.0604 | 49,392 |
| May 21 2024 | 68.50 | -0.17 | -0.25% | 68.51 | 68.54 | 68.23 | 37,950 |
| May 20 2024 | 68.67 | 0.26 | 0.38% | 68.43 | 68.76 | 68.38 | 55,063 |
| May 17 2024 | 68.41 | 0.01 | 0.01% | 68.40 | 68.48 | 68.1701 | 43,785 |
| May 16 2024 | 68.40 | -0.53 | -0.77% | 68.97 | 69.00 | 68.36 | 78,447 |
| May 15 2024 | 68.93 | 0.73 | 1.07% | 68.64 | 68.95 | 68.6391 | 86,776 |
| May 14 2024 | 68.20 | 0.48 | 0.71% | 67.93 | 68.27 | 67.85 | 135,115 |
| May 13 2024 | 67.72 | -0.47 | -0.69% | 68.37 | 68.37 | 67.72 | 103,211 |
| May 10 2024 | 68.19 | 0.31 | 0.46% | 68.13 | 68.24 | 67.92 | 67,833 |
| May 09 2024 | 67.88 | 0.61 | 0.91% | 67.44 | 67.89 | 67.29 | 103,326 |
| May 08 2024 | 67.27 | 0.11 | 0.16% | 67.17 | 67.34 | 67.05 | 129,606 |
| May 07 2024 | 67.16 | 0.32 | 0.48% | 66.97 | 67.31 | 66.875 | 242,971 |
| May 06 2024 | 66.84 | 0.69 | 1.04% | 66.65 | 66.84 | 66.4451 | 101,586 |
| May 03 2024 | 66.15 | 0.72 | 1.10% | 66.15 | 66.50 | 65.9065 | 110,088 |
| May 02 2024 | 65.43 | 0.81 | 1.25% | 65.14 | 65.51 | 64.6183 | 118,348 |
| May 01 2024 | 64.62 | 0.41 | 0.64% | 64.21 | 65.35 | 64.21 | 54,869 |
| Apr 30 2024 | 64.21 | -0.67 | -1.03% | 64.90 | 65.11 | 64.19 | 57,374 |
| Apr 29 2024 | 64.88 | 0.23 | 0.36% | 64.88 | 65.01 | 64.66 | 38,260 |
| Apr 26 2024 | 64.65 | 0.03 | 0.05% | 64.65 | 64.9278 | 64.41 | 34,907 |
| Apr 25 2024 | 64.62 | -0.07 | -0.11% | 64.26 | 64.845 | 63.65 | 48,275 |
| Apr 24 2024 | 64.69 | -0.25 | -0.38% | 64.75 | 65.10 | 64.30 | 40,911 |
| Apr 23 2024 | 64.94 | 1.24 | 1.95% | 64.22 | 65.093 | 64.22 | 64,805 |
| Apr 22 2024 | 63.70 | 0.42 | 0.66% | 63.59 | 64.06 | 63.20 | 30,268 |
| Apr 19 2024 | 63.28 | 0.15 | 0.24% | 63.21 | 63.53 | 63.06 | 96,230 |
| Apr 18 2024 | 63.13 | 0.09 | 0.14% | 63.12 | 63.62 | 63.04 | 30,506 |
| Apr 17 2024 | 63.04 | -0.44 | -0.69% | 63.79 | 63.79 | 62.82 | 42,412 |
| Apr 16 2024 | 63.48 | -0.09 | -0.14% | 63.37 | 63.75 | 63.0936 | 247,856 |
| Apr 15 2024 | 63.57 | -0.39 | -0.61% | 64.44 | 64.72 | 63.3656 | 88,010 |
| Apr 12 2024 | 63.96 | -0.74 | -1.14% | 64.37 | 64.48 | 63.7501 | 81,827 |
| Apr 11 2024 | 64.70 | -0.02 | -0.03% | 64.79 | 64.929 | 64.2801 | 61,555 |
| Apr 10 2024 | 64.72 | -1.16 | -1.76% | 64.65 | 64.97 | 64.50 | 59,686 |
| Apr 09 2024 | 65.88 | 0.25 | 0.38% | 65.79 | 65.93 | 65.2406 | 39,654 |
| Apr 08 2024 | 65.63 | 0.08 | 0.12% | 65.80 | 65.8378 | 65.5101 | 62,161 |
| Apr 05 2024 | 65.55 | 0.42 | 0.64% | 65.07 | 65.71 | 65.015 | 38,934 |
| Apr 04 2024 | 65.13 | -0.40 | -0.61% | 66.03 | 66.21 | 65.00 | 59,090 |
| Apr 03 2024 | 65.53 | 0.21 | 0.32% | 65.15 | 65.755 | 65.15 | 33,918 |
| Apr 02 2024 | 65.32 | -0.60 | -0.91% | 65.52 | 65.5799 | 65.0924 | 76,015 |
| Apr 01 2024 | 65.92 | -0.65 | -0.98% | 66.74 | 66.74 | 65.86 | 54,092 |
| Mar 28 2024 | 66.57 | 0.17 | 0.26% | 66.40 | 66.70 | 66.39 | 40,229 |
| Mar 27 2024 | 66.40 | 0.86 | 1.31% | 65.84 | 66.40 | 65.84 | 51,186 |
| Mar 26 2024 | 65.54 | 0.02 | 0.03% | 65.60 | 65.70 | 65.49 | 41,210 |
| Mar 25 2024 | 65.52 | -0.70 | -1.06% | 66.15 | 66.25 | 65.48 | 72,688 |
| Mar 22 2024 | 66.22 | -0.21 | -0.32% | 66.45 | 66.6433 | 66.06 | 71,926 |
| Mar 21 2024 | 66.43 | 0.89 | 1.36% | 65.53 | 66.5199 | 65.53 | 52,011 |
| Mar 20 2024 | 65.54 | 0.48 | 0.74% | 65.09 | 65.63 | 64.94 | 74,723 |
| Mar 19 2024 | 65.06 | 0.92 | 1.43% | 64.22 | 65.07 | 64.22 | 125,663 |
| Mar 18 2024 | 64.14 | -0.23 | -0.36% | 64.39 | 64.71 | 64.14 | 116,257 |
| Mar 15 2024 | 64.37 | 0.10 | 0.16% | 64.17 | 64.55 | 64.17 | 40,593 |
| Mar 14 2024 | 64.27 | -0.41 | -0.63% | 64.70 | 64.81 | 63.89 | 45,849 |
| Mar 13 2024 | 64.68 | 0.17 | 0.26% | 64.53 | 64.8599 | 64.505 | 48,658 |
| Mar 12 2024 | 64.51 | 0.27 | 0.42% | 64.24 | 64.61 | 64.1574 | 66,648 |
| Mar 11 2024 | 64.24 | -0.18 | -0.28% | 64.42 | 64.42 | 63.772 | 57,474 |
| Mar 08 2024 | 64.42 | -0.29 | -0.45% | 64.88 | 65.12 | 64.36 | 52,340 |
| Mar 07 2024 | 64.71 | 0.53 | 0.83% | 64.46 | 64.80 | 64.4305 | 77,506 |
| Mar 06 2024 | 64.18 | 0.45 | 0.71% | 64.02 | 64.5394 | 64.02 | 141,289 |
| Mar 05 2024 | 63.73 | -1.09 | -1.68% | 64.25 | 64.545 | 63.61 | 48,272 |
