Philippine Long Distance Telephone ADR (NY: PHI )

23.75 -0.32 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.36 21.70 21.26 21.64 74,144 +0.26(+1.22%)
Oct 30, 2017 21.44 21.71 21.24 21.38 132,248 +0.20(+0.93%)
Oct 27, 2017 21.02 21.24 20.90 21.19 121,406 +0.07(+0.31%)
Oct 26, 2017 21.26 21.37 21.05 21.12 84,786 -0.19(-0.89%)
Oct 25, 2017 21.85 21.85 21.21 21.31 102,608 -0.56(-2.57%)
Oct 24, 2017 21.62 22.02 21.62 21.87 103,128 +0.39(+1.83%)
Oct 23, 2017 21.45 21.56 21.45 21.48 64,867 +0.01(+0.03%)
Oct 20, 2017 21.88 21.88 21.41 21.47 175,322 -0.46(-2.09%)
Oct 19, 2017 22.21 22.21 21.87 21.93 96,946 +0.16(+0.75%)
Oct 18, 2017 21.77 21.89 21.77 21.77 119,181 +0.16(+0.76%)
Oct 17, 2017 21.38 21.70 21.23 21.60 254,385 +0.63(+3.00%)
Oct 16, 2017 20.98 21.02 20.82 20.98 69,965 +0.09(+0.44%)
Oct 13, 2017 20.97 20.97 20.73 20.88 118,799 -0.05(-0.25%)
Oct 12, 2017 21.28 21.28 20.82 20.94 125,040 -0.35(-1.63%)
Oct 11, 2017 21.43 21.43 21.21 21.28 85,884 -0.21(-0.97%)
Oct 10, 2017 21.40 21.68 21.34 21.49 117,299 +0.39(+1.83%)
Oct 09, 2017 21.42 21.42 21.08 21.11 62,049 -0.33(-1.56%)
Oct 06, 2017 21.67 21.76 21.33 21.44 130,609 -0.33(-1.50%)
Oct 05, 2017 21.77 21.85 21.61 21.77 110,934 +0.12(+0.54%)
Oct 04, 2017 21.41 21.76 21.41 21.65 196,978 +0.36(+1.69%)
Oct 03, 2017 21.19 21.30 21.04 21.29 152,160 +0.33(+1.56%)
Oct 02, 2017 20.62 21.10 20.62 20.96 262,979 +0.07(+0.31%)
Sep 29, 2017 20.30 21.26 20.69 20.90 351,854 +0.60(+2.93%)
Sep 28, 2017 20.25 20.43 20.25 20.30 183,135 +0.03(+0.16%)
Sep 27, 2017 20.67 20.67 20.11 20.27 119,679 -0.40(-1.93%)
Sep 26, 2017 21.18 21.14 20.62 20.67 142,746 -0.51(-2.41%)
Sep 25, 2017 21.32 21.32 20.88 21.18 55,413 -0.27(-1.28%)
Sep 22, 2017 21.28 21.62 21.28 21.45 61,393 +0.29(+1.39%)
Sep 21, 2017 21.15 21.55 21.15 21.16 78,864 +0.16(+0.75%)
Sep 20, 2017 21.05 21.23 20.77 21.00 67,544 -0.05(-0.25%)
Sep 19, 2017 21.41 21.70 21.01 21.05 164,598 -0.50(-2.31%)
Sep 18, 2017 21.67 21.81 21.36 21.55 107,873 -0.07(-0.30%)
Sep 15, 2017 21.37 21.66 21.34 21.62 129,108 +0.24(+1.10%)
Sep 14, 2017 21.04 21.45 21.04 21.38 117,793 +0.29(+1.37%)
Sep 13, 2017 21.40 21.51 21.07 21.09 61,192 -0.30(-1.41%)
Sep 12, 2017 21.48 21.61 21.37 21.40 74,273 -0.09(-0.43%)
Sep 11, 2017 21.70 21.74 21.16 21.49 76,405 -0.14(-0.67%)
Sep 08, 2017 21.88 21.93 21.47 21.63 104,623 -0.35(-1.61%)
Sep 07, 2017 21.95 22.12 21.76 21.98 124,258 +0.02(+0.09%)
Sep 06, 2017 21.56 22.08 21.51 21.96 155,771 +0.37(+1.73%)
Sep 05, 2017 21.98 22.21 21.55 21.59 94,910 -0.30(-1.38%)
Sep 01, 2017 21.87 21.93 21.79 21.89 43,652 -0.01(-0.03%)
Aug 31, 2017 21.59 21.93 21.59 21.90 266,706 +0.43(+2.01%)
Aug 30, 2017 22.03 22.03 21.38 21.47 100,549 -0.52(-2.38%)
Aug 29, 2017 22.14 22.17 21.89 21.99 168,377 -0.53(-2.35%)
Aug 28, 2017 22.46 22.59 22.23 22.52 28,784 +0.26(+1.18%)
Aug 25, 2017 22.19 22.49 22.19 22.26 56,170 +0.16(+0.71%)
Aug 24, 2017 22.49 22.49 22.02 22.10 52,328 -0.27(-1.23%)
Aug 23, 2017 21.97 22.49 21.87 22.38 63,103 +0.34(+1.54%)
Aug 22, 2017 21.75 22.15 21.71 22.04 54,949 +0.21(+0.96%)
Aug 21, 2017 21.38 21.87 21.38 21.83 143,366 +0.44(+2.05%)
Aug 18, 2017 21.58 21.66 21.24 21.39 106,054 -0.27(-1.23%)
Aug 17, 2017 21.80 21.92 21.61 21.66 75,861 -0.21(-0.96%)
Aug 16, 2017 21.64 21.97 21.64 21.87 104,574 +0.20(+0.91%)
Aug 15, 2017 21.50 21.77 21.43 21.67 92,511 +0.17(+0.80%)
Aug 14, 2017 21.34 21.65 21.22 21.50 67,739 +0.19(+0.90%)
Aug 11, 2017 21.04 21.50 21.04 21.30 153,388 +0.29(+1.36%)
Aug 10, 2017 21.22 21.69 20.94 21.02 116,047 +0.39(+1.91%)
Aug 09, 2017 20.80 20.85 20.52 20.62 83,363 -0.37(-1.76%)
Aug 08, 2017 20.92 21.03 20.79 20.99 69,831 +0.03(+0.15%)
Aug 07, 2017 20.85 21.11 20.76 20.96 133,648 +0.12(+0.58%)
Aug 04, 2017 20.66 20.97 20.51 20.84 113,974 +0.29(+1.39%)
Aug 03, 2017 20.60 20.80 20.29 20.55 230,851 -0.07(-0.34%)
Aug 02, 2017 21.01 21.01 20.29 20.62 214,893 -0.45(-2.15%)
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.