Philippine Long Distance Telephone ADR (NY: PHI )

26.00 -0.26 (-0.99%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.08 18.22 17.71 17.91 101,828 -0.01(-0.08%)
Jun 29, 2020 17.75 18.06 17.75 17.92 105,196 +0.27(+1.54%)
Jun 26, 2020 17.55 17.86 17.50 17.65 82,735 +0.27(+1.56%)
Jun 25, 2020 17.54 17.65 17.23 17.38 59,260 -0.26(-1.46%)
Jun 24, 2020 17.98 17.98 17.40 17.64 79,093 -0.59(-3.22%)
Jun 23, 2020 18.04 18.25 18.04 18.22 83,405 +0.12(+0.69%)
Jun 22, 2020 17.84 18.11 17.79 18.10 156,375 +0.51(+2.92%)
Jun 19, 2020 17.96 17.96 17.24 17.59 687,371 -0.42(-2.32%)
Jun 18, 2020 17.86 18.19 17.86 18.00 111,530 +0.18(+1.03%)
Jun 17, 2020 17.95 17.95 17.70 17.82 102,564 -0.14(-0.78%)
Jun 16, 2020 17.79 18.14 17.77 17.96 72,647 +0.41(+2.34%)
Jun 15, 2020 17.41 17.55 17.18 17.55 158,099 -0.27(-1.52%)
Jun 12, 2020 17.54 17.84 17.53 17.82 99,500 +0.45(+2.62%)
Jun 11, 2020 17.59 17.69 17.29 17.37 97,984 -0.79(-4.33%)
Jun 10, 2020 18.00 18.18 17.67 18.15 72,489 +0.42(+2.36%)
Jun 09, 2020 17.31 17.85 17.10 17.73 143,376 +0.58(+3.38%)
Jun 08, 2020 17.29 17.29 16.70 17.15 138,090 -0.32(-1.81%)
Jun 05, 2020 17.68 17.85 17.46 17.47 92,685 -0.31(-1.73%)
Jun 04, 2020 17.81 17.86 17.53 17.78 67,559 -0.08(-0.45%)
Jun 03, 2020 17.90 18.12 17.70 17.86 181,033 -0.13(-0.73%)
Jun 02, 2020 17.91 18.15 17.80 17.99 109,382 -0.05(-0.28%)
Jun 01, 2020 17.93 18.15 17.93 18.04 110,230 +0.11(+0.61%)
May 29, 2020 17.67 18.02 17.62 17.93 161,245 +0.57(+3.30%)
May 28, 2020 17.53 17.62 17.30 17.36 107,850 -0.10(-0.59%)
May 27, 2020 17.66 17.66 17.32 17.46 65,007 +0.04(+0.25%)
May 26, 2020 17.78 17.78 17.29 17.42 106,777 -0.16(-0.92%)
May 22, 2020 17.48 17.70 17.37 17.58 106,724 +0.20(+1.14%)
May 21, 2020 17.64 17.64 17.34 17.38 63,534 -0.08(-0.46%)
May 20, 2020 17.65 17.73 17.30 17.46 146,170 -0.05(-0.29%)
May 19, 2020 17.62 17.62 17.33 17.51 142,776 +0.12(+0.72%)
May 18, 2020 17.69 17.69 17.30 17.39 83,236 +0.03(+0.17%)
May 15, 2020 17.56 17.64 17.27 17.36 113,403 -0.21(-1.21%)
May 14, 2020 17.20 17.57 17.18 17.57 173,274 +0.36(+2.09%)
May 13, 2020 17.86 17.86 17.07 17.21 234,889 -0.32(-1.80%)
May 12, 2020 17.24 17.62 17.24 17.53 149,869 +0.56(+3.29%)
May 11, 2020 17.39 17.56 16.95 16.97 288,629 -0.79(-4.46%)
May 08, 2020 17.95 17.95 17.19 17.76 130,850 -0.45(-2.50%)
May 07, 2020 18.43 18.43 17.88 18.22 95,148 -0.12(-0.68%)
May 06, 2020 18.19 18.53 18.18 18.34 148,683 +0.33(+1.83%)
May 05, 2020 18.14 18.33 17.75 18.01 147,908 +0.10(+0.57%)
May 04, 2020 17.66 17.99 17.50 17.91 136,698 +0.19(+1.08%)
May 01, 2020 17.77 18.02 17.58 17.72 196,411 -0.44(-2.42%)
Apr 30, 2020 18.81 18.91 18.16 18.16 119,475 -0.62(-3.32%)
Apr 29, 2020 18.06 19.28 18.06 18.78 2,069,717 +0.62(+3.43%)
Apr 28, 2020 18.34 18.49 18.07 18.16 516,540 -0.24(-1.32%)
Apr 27, 2020 18.23 18.61 18.06 18.40 469,116 +0.17(+0.93%)
Apr 24, 2020 18.03 18.41 17.72 18.23 399,637 +0.62(+3.54%)
Apr 23, 2020 17.69 17.92 17.17 17.61 409,208 -0.05(-0.29%)
Apr 22, 2020 17.19 17.93 17.19 17.66 323,815 +0.86(+5.11%)
Apr 21, 2020 16.85 17.39 16.57 16.80 320,642 -0.21(-1.25%)
Apr 20, 2020 17.01 17.17 16.71 17.01 271,526 +0.24(+1.44%)
Apr 17, 2020 16.69 16.93 16.31 16.77 126,215 +0.43(+2.60%)
Apr 16, 2020 16.27 16.40 16.02 16.35 144,446 -0.12(-0.76%)
Apr 15, 2020 16.33 16.81 16.30 16.47 93,534 -0.26(-1.58%)
Apr 14, 2020 16.87 16.96 16.60 16.73 159,128 +0.42(+2.56%)
Apr 13, 2020 16.16 16.46 15.79 16.32 157,651 +0.56(+3.54%)
Apr 09, 2020 15.74 16.21 15.67 15.76 95,547 +0.12(+0.80%)
Apr 08, 2020 16.16 16.62 15.56 15.63 118,690 -0.51(-3.18%)
Apr 07, 2020 16.98 17.15 16.05 16.15 162,379 -0.81(-4.80%)
Apr 06, 2020 16.43 17.00 16.37 16.96 283,652 +1.13(+7.14%)
Apr 03, 2020 15.77 16.14 15.58 15.83 185,916 +0.12(+0.79%)
Apr 02, 2020 15.28 15.83 15.28 15.71 317,931 +0.59(+3.93%)
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.