Skip to main content

Philippine Long Distance Telephone ADR (NY: PHI )

24.66 +0.24 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.60 15.60 15.57 15.59 223,449 +0.19(+1.21%)
Jun 28, 2018 15.29 15.63 15.29 15.40 103,086 +0.17(+1.09%)
Jun 27, 2018 14.98 15.48 14.98 15.23 333,562 +0.41(+2.79%)
Jun 26, 2018 14.65 14.97 14.58 14.82 131,555 +0.31(+2.16%)
Jun 25, 2018 14.70 14.70 14.39 14.51 179,908 -0.19(-1.32%)
Jun 22, 2018 14.55 14.80 14.42 14.70 258,342 +0.08(+0.55%)
Jun 21, 2018 15.17 15.17 14.55 14.62 404,302 -0.75(-4.86%)
Jun 20, 2018 15.81 15.81 15.36 15.37 227,097 -0.27(-1.71%)
Jun 19, 2018 15.63 15.76 15.47 15.63 106,614 -0.24(-1.51%)
Jun 18, 2018 16.00 16.44 15.64 15.87 200,773 -0.29(-1.77%)
Jun 15, 2018 16.21 16.20 16.16 42,703 -0.04(-0.25%)
Jun 14, 2018 16.24 16.27 16.14 16.20 114,160 +0.01(+0.08%)
Jun 13, 2018 16.55 16.55 16.07 16.19 126,178 -0.51(-3.07%)
Jun 12, 2018 16.59 16.74 16.56 16.70 95,675 +0.11(+0.68%)
Jun 11, 2018 16.50 16.82 16.39 16.59 142,096 +0.08(+0.48%)
Jun 08, 2018 16.71 16.71 16.47 16.51 81,958 -0.15(-0.92%)
Jun 07, 2018 16.49 16.72 16.35 16.66 121,850 -0.03(-0.16%)
Jun 06, 2018 16.69 16.69 99,288 +0.19(+1.13%)
Jun 05, 2018 16.53 16.73 16.49 16.50 77,866 +0.05(+0.28%)
Jun 04, 2018 16.37 16.67 16.25 16.45 113,493 +0.19(+1.19%)
Jun 01, 2018 16.24 16.50 16.13 16.26 170,841 +0.15(+0.95%)
May 31, 2018 16.21 16.31 16.04 16.11 261,511 -0.17(-1.02%)
May 30, 2018 16.86 16.99 16.19 16.27 336,570 -0.79(-4.61%)
May 29, 2018 17.33 17.33 16.85 17.06 136,212 -0.57(-3.21%)
May 25, 2018 17.63 17.63 17.63 0 +0.15(+0.84%)
May 24, 2018 17.59 17.76 17.38 17.48 96,411 -0.04(-0.23%)
May 23, 2018 17.70 17.83 17.23 17.52 87,187 -0.35(-1.94%)
May 22, 2018 17.61 17.91 17.61 17.87 106,312 +0.28(+1.59%)
May 21, 2018 17.34 17.62 17.24 17.59 81,671 +0.21(+1.19%)
May 18, 2018 17.37 17.42 17.19 17.38 76,510 +0.04(+0.23%)
May 17, 2018 17.47 17.67 17.27 17.34 65,188 -0.19(-1.07%)
May 16, 2018 17.42 17.57 17.00 17.53 118,007 -0.17(-0.94%)
May 15, 2018 17.79 17.93 17.62 17.69 144,289 -0.19(-1.04%)
May 14, 2018 17.57 17.93 17.53 17.88 117,406 +0.47(+2.68%)
May 11, 2018 17.49 17.50 17.01 17.41 176,255 -0.21(-1.17%)
May 10, 2018 17.65 17.91 17.57 17.62 112,849 +0.16(+0.92%)
May 09, 2018 17.56 17.56 17.40 17.46 103,134 -0.09(-0.49%)
May 08, 2018 17.44 17.57 17.32 17.55 177,849 +0.14(+0.80%)
May 07, 2018 17.56 17.63 17.24 17.41 94,794 -0.14(-0.80%)
May 04, 2018 17.55 17.69 17.41 17.55 119,555 -0.02(-0.11%)
May 03, 2018 17.65 17.65 17.35 17.57 102,399 -0.33(-1.83%)
May 02, 2018 18.19 18.19 17.75 17.89 89,612 -0.37(-2.04%)
May 01, 2018 18.42 18.42 18.05 18.27 94,053 -0.06(-0.33%)
Apr 30, 2018 18.50 18.57 18.26 18.33 117,401 -0.07(-0.36%)
Apr 27, 2018 18.03 18.42 18.03 18.39 96,761 +0.44(+2.45%)
Apr 26, 2018 18.12 18.20 17.88 17.95 118,387 -0.09(-0.52%)
Apr 25, 2018 18.05 18.08 17.84 18.05 76,751 +0.07(+0.41%)
Apr 24, 2018 17.77 18.06 17.77 17.97 78,302 +0.25(+1.43%)
Apr 23, 2018 17.61 17.74 17.45 17.72 96,314 +0.20(+1.14%)
Apr 20, 2018 17.58 17.73 17.44 17.52 42,362 +0.00(+0.00%)
Apr 19, 2018 17.84 17.88 17.26 17.52 123,896 -0.43(-2.38%)
Apr 18, 2018 18.32 18.32 17.91 17.95 116,345 -0.25(-1.36%)
Apr 17, 2018 18.23 18.37 17.83 18.19 346,747 -0.50(-2.67%)
Apr 16, 2018 18.71 18.75 18.39 18.69 60,612 -0.01(-0.04%)
Apr 13, 2018 18.89 18.91 18.65 18.70 79,490 -0.30(-1.58%)
Apr 12, 2018 18.99 19.14 18.89 19.00 82,001 +0.17(+0.92%)
Apr 11, 2018 18.82 19.04 18.60 18.83 93,597 -0.17(-0.88%)
Apr 10, 2018 18.60 19.02 18.54 18.99 127,674 +0.48(+2.58%)
Apr 09, 2018 18.65 18.88 18.47 18.52 69,648 -0.11(-0.60%)
Apr 06, 2018 18.79 19.02 18.42 18.63 62,655 -0.12(-0.63%)
Apr 05, 2018 18.95 18.99 18.62 18.75 113,149 -0.15(-0.80%)
Apr 04, 2018 18.35 18.96 18.35 18.90 93,775 +0.33(+1.76%)
Apr 03, 2018 18.16 18.61 18.16 18.57 77,753 +0.29(+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.