PHIIK - Phi
Twittering - Tweeting - Chatting about PHIIK Phi




Date - Time Alert
2013-05-06 11:30:00 Price (32.42) Rises Above Moving Average of 32.17
2013-04-09 16:00:00 Price (32.14) Moves Below Moving Average of 32.22
2013-03-01 12:30:00 Price (31.71) Rises Above Moving Average of 31.56
2013-02-28 15:30:00 Price (31.8) Rises Above Moving Average of 31.61
2013-02-28 14:30:00 Price (31.45) Moves Below Moving Average of 31.61
2013-02-28 13:00:00 Price (31.7) Rises Above Moving Average of 31.62
2013-02-28 11:30:00 Price (31.7) Rises Above Moving Average of 31.63
2013-02-27 12:00:00 Price (31.49) Moves Below Moving Average of 31.69
2013-02-27 11:00:00 Price (32) Rises Above Moving Average of 31.7
2013-02-05 12:00:00 Price (33.49) Rises Above Moving Average of 33.43
2013-02-04 09:30:00 Price (32.95) Moves Below Moving Average of 33.47
2013-02-01 11:30:00 Price (33.18) Moves Below Moving Average of 33.47
2013-02-01 09:30:00 Price (33.5) Rises Above Moving Average of 33.47
2013-01-30 14:00:00 Price (33.46) Moves Below Moving Average of 33.53
2013-01-29 15:00:00 Price (33.56) Rises Above Moving Average of 33.53
2013-01-29 11:00:00 Price (33.49) Moves Below Moving Average of 33.55
2013-01-28 14:00:00 Price (33.69) Rises Above Moving Average of 33.54
2013-01-22 16:00:00 Price (33.83) Rises Above Moving Average of 33.73
2013-01-22 10:00:00 Price (33.64) Moves Below Moving Average of 33.72
2013-01-17 14:30:00 Price (33.97) Rises Above Moving Average of 33.59
2013-01-17 12:30:00 Price (33.48) Moves Below Moving Average of 33.58
2013-01-11 14:30:00 Price (33.46) Moves Below Moving Average of 33.48
2013-01-11 12:00:00 Price (33.43) Moves Below Moving Average of 33.47
2013-01-10 14:00:00 Price (33.41) Moves Below Moving Average of 33.43
2013-01-08 11:00:00 Price (33.43) Rises Above Moving Average of 33.28
2013-01-07 16:00:00 Price (33.24) Moves Below Moving Average of 33.27
2013-01-07 15:00:00 Price (33.4) Rises Above Moving Average of 33.26
2013-01-07 14:00:00 Price (33.25) Moves Below Moving Average of 33.26
2013-01-07 12:30:00 Price (33.22) Moves Below Moving Average of 33.25
2012-12-14 15:30:00 Price (31.16) Moves Below Moving Average of 31.17
2012-11-28 10:30:00 Price (28.94) Moves Below Moving Average of 29.08
2012-11-27 12:00:00 Price (29.44) Rises Above Moving Average of 29.15
2012-11-07 09:30:00 Price (30.89) Moves Below Moving Average of 30.98
2012-11-05 13:30:00 Price (30.99) Rises Above Moving Average of 30.87
2012-11-05 12:30:00 Price (30.86) Moves Below Moving Average of 30.87
2012-11-05 11:00:00 Price (30.95) Rises Above Moving Average of 30.86
2012-11-01 14:00:00 Price (30.8) Moves Below Moving Average of 30.88
2012-10-31 16:00:00 Price (31.29) Rises Above Moving Average of 30.9
2012-10-31 13:30:00 Price (31) Rises Above Moving Average of 30.9
2012-10-31 10:30:00 Price (30.89) Moves Below Moving Average of 30.91
2012-10-26 12:00:00 Price (30.79) Moves Below Moving Average of 30.89
2012-10-25 13:00:00 Price (31.08) Rises Above Moving Average of 30.9
2012-10-25 12:00:00 Price (30.75) Moves Below Moving Average of 30.9
2012-10-25 09:30:00 Price (31.2) Rises Above Moving Average of 30.92
2012-10-24 14:30:00 Price (30.89) Moves Below Moving Average of 30.94
2012-10-24 11:00:00 Price (31) Rises Above Moving Average of 30.95
2012-10-18 16:00:00 Price (29.99) Moves Below Moving Average of 30.39
2012-10-02 09:30:00 Price (31.69) Rises Above Moving Average of 24.31
2012-05-03 09:30:00 Price (24.24) Moves Below Moving Average of 24.26
2012-04-23 10:00:00 Price (22.92) Moves Below Moving Average of 23.16
2012-04-19 15:00:00 Price (23.3) Rises Above Moving Average of 23.13
2012-04-18 15:00:00 Price (23.3) Rises Above Moving Average of 23.2
2012-04-18 14:00:00 Price (23.15) Moves Below Moving Average of 23.21
2012-04-13 10:30:00 Price (22.91) Moves Below Moving Average of 23.38
2012-04-05 09:30:00 Price (22.57) Moves Below Moving Average of 23.97
2012-04-02 14:30:00 Price (24.15) Rises Above Moving Average of 23.9
2012-03-29 16:00:00 Price (23.99) Rises Above Moving Average of 23.86
2012-03-29 10:30:00 Price (23.4) Moves Below Moving Average of 23.82
2012-03-26 11:00:00 Price (23.77) Rises Above Moving Average of 23.63
2012-03-20 09:30:00 Price (24.43) Rises Above Moving Average of 23.63
2012-03-13 11:30:00 Price (23.72) Rises Above Moving Average of 23.69
2012-02-28 15:30:00 Price (24.13) Moves Below Moving Average of 24.56
2012-02-28 11:30:00 Price (24.6) Rises Above Moving Average of 24.6
2012-02-22 13:00:00 Price (24.96) Rises Above Moving Average of 24.95
2012-02-22 11:30:00 Price (24.87) Moves Below Moving Average of 24.97
2012-02-21 16:00:00 Price (24.96) Moves Below Moving Average of 24.99
2012-02-03 13:30:00 Price (25.76) Moves Below Moving Average of 25.91
2012-02-03 10:00:00 Price (25.98) Rises Above Moving Average of 25.88
2012-02-02 10:30:00 Price (25.8) Moves Below Moving Average of 25.86
2012-02-02 09:30:00 Price (26.09) Rises Above Moving Average of 25.85
2012-02-01 14:30:00 Price (25.67) Moves Below Moving Average of 25.85
2012-02-01 12:00:00 Price (25.88) Rises Above Moving Average of 25.85
2012-02-01 10:30:00 Price (25.73) Moves Below Moving Average of 25.85
2012-01-18 14:00:00 Price (25.14) Rises Above Moving Average of 25.05
2012-01-09 15:00:00 Price (24.66) Moves Below Moving Average of 24.68
2012-01-09 14:00:00 Price (24.8) Rises Above Moving Average of 24.66
2012-01-09 09:30:00 Price (24.54) Moves Below Moving Average of 24.58
2012-01-06 10:00:00 Price (24.24) Moves Below Moving Average of 24.35
2011-12-14 16:00:00 Price (22.76) Rises Above Moving Average of 22.63
2011-12-13 13:00:00 Price (22.49) Moves Below Moving Average of 22.6
2011-11-25 13:00:00 Price (20.67) Moves Below Moving Average of 20.85
2011-11-25 10:00:00 Price (20.99) Rises Above Moving Average of 20.86
2011-11-23 15:30:00 Price (20.62) Moves Below Moving Average of 20.86
2011-11-23 09:30:00 Price (20.85) Moves Below Moving Average of 20.93
2011-11-18 15:30:00 Price (21.38) Rises Above Moving Average of 21.18
2011-11-17 14:30:00 Price (21.32) Moves Below Moving Average of 21.38
2011-11-17 12:00:00 Price (21.42) Rises Above Moving Average of 21.38
2011-11-16 16:00:00 Price (21.27) Moves Below Moving Average of 21.39
2011-11-15 16:00:00 Price (21.47) Rises Above Moving Average of 21.42
2011-11-03 16:00:00 Price (22.31) Rises Above Moving Average of 22.02
2011-10-31 16:00:00 Price (22.07) Moves Below Moving Average of 22.15
2011-10-10 16:00:00 Price (20.61) Rises Above Moving Average of 20.3
2011-09-28 12:30:00 Price (21.73) Rises Above Moving Average of 21.69
2011-09-28 09:30:00 Price (21.64) Moves Below Moving Average of 21.72
2011-09-21 16:00:00 Price (21.52) Moves Below Moving Average of 21.9
2011-09-14 10:00:00 Price (21.88) Rises Above Moving Average of 21.66
2011-09-07 11:00:00 Price (22.03) Rises Above Moving Average of 21.55
2011-09-02 15:00:00 Price (21.36) Moves Below Moving Average of 21.51
2011-08-15 12:30:00 Price (20.8) Rises Above Moving Average of 20.63
2011-07-26 15:00:00 Price (22.25) Moves Below Moving Average of 22.37
2011-07-19 14:00:00 Price (22.3) Rises Above Moving Average of 22.04
2011-07-19 11:30:00 Price (21.99) Moves Below Moving Average of 22.01
2011-07-18 16:00:00 Price (21.9) Moves Below Moving Average of 21.97
2011-07-14 14:00:00 Price (21.86) Rises Above Moving Average of 21.77
2011-07-14 12:30:00 Price (21.74) Moves Below Moving Average of 21.76
2011-07-14 10:30:00 Price (21.69) Moves Below Moving Average of 21.74
2011-06-29 16:00:00 Price (21.25) Rises Above Moving Average of 21.09
2011-06-29 15:00:00 Price (21.04) Moves Below Moving Average of 21.08
2011-06-28 12:30:00 Price (21.03) Rises Above Moving Average of 21
2011-06-24 12:00:00 Price (20.95) Moves Below Moving Average of 21
2011-06-23 11:00:00 Price (20.89) Moves Below Moving Average of 20.97
2011-06-02 16:00:00 Price (20) Rises Above Moving Average of 19.98
2011-06-01 15:30:00 Price (20.08) Rises Above Moving Average of 20.02
2011-06-01 14:30:00 Price (19.94) Moves Below Moving Average of 20.02
2011-05-25 10:00:00 Price (19.99) Rises Above Moving Average of 19.88
2011-05-24 15:30:00 Price (19.99) Rises Above Moving Average of 19.88
2011-05-20 15:30:00 Price (20.02) Rises Above Moving Average of 20.01
2011-05-02 11:00:00 Price (22.25) Moves Below Moving Average of 22.34
2011-04-29 16:00:00 Price (22.36) Rises Above Moving Average of 22.35
2011-04-29 10:30:00 Price (22.33) Moves Below Moving Average of 22.4
2011-04-28 16:00:00 Price (22.44) Rises Above Moving Average of 22.4
2011-04-28 11:30:00 Price (22.33) Moves Below Moving Average of 22.41
2011-04-27 16:00:00 Price (22.43) Rises Above Moving Average of 22.42
2011-04-27 15:00:00 Price (22.35) Moves Below Moving Average of 22.43
2011-04-21 16:00:00 Price (22.48) Rises Above Moving Average of 22.39
2011-04-21 14:00:00 Price (22.35) Moves Below Moving Average of 22.39
2011-04-20 16:00:00 Price (22.43) Rises Above Moving Average of 22.37
2011-04-20 14:30:00 Price (22.3) Moves Below Moving Average of 22.36
2011-04-18 09:30:00 Price (22.18) Moves Below Moving Average of 22.28
2011-04-15 14:00:00 Price (22.28) Rises Above Moving Average of 22.28
2011-04-15 13:00:00 Price (22.23) Moves Below Moving Average of 22.28
2011-04-15 11:30:00 Price (22.3) Rises Above Moving Average of 22.27
2011-04-12 15:30:00 Price (22.28) Moves Below Moving Average of 22.33
2011-04-12 14:00:00 Price (22.5) Rises Above Moving Average of 22.32
2011-04-12 11:00:00 Price (22.3) Moves Below Moving Average of 22.31
2011-03-17 09:30:00 Price (20.66) Rises Above Moving Average of 20.27
2011-03-08 14:00:00 Price (20.69) Rises Above Moving Average of 20.48
2011-02-16 14:00:00 Price (20.47) Rises Above Moving Average of 20.32
2011-02-14 13:30:00 Price (20.17) Moves Below Moving Average of 20.25
2011-02-14 12:30:00 Price (20.26) Rises Above Moving Average of 20.24
2011-02-08 15:30:00 Price (20.02) Moves Below Moving Average of 20.05
2011-02-04 15:30:00 Price (20.06) Rises Above Moving Average of 19.89
2011-02-04 11:00:00 Price (19.88) Moves Below Moving Average of 19.88
2011-02-03 12:00:00 Price (20.19) Rises Above Moving Average of 19.82
2011-02-03 10:00:00 Price (19.64) Moves Below Moving Average of 19.82
2011-01-25 12:30:00 Price (19.64) Rises Above Moving Average of 19.45
2011-01-24 14:30:00 Price (19.45) Rises Above Moving Average of 19.44
2011-01-21 15:30:00 Price (19.49) Rises Above Moving Average of 19.46
2011-01-14 10:00:00 Price (19.26) Moves Below Moving Average of 19.59
2011-01-07 14:00:00 Price (19.48) Moves Below Moving Average of 19.49
2011-01-07 11:30:00 Price (19.42) Moves Below Moving Average of 19.49
2011-01-07 10:00:00 Price (19.54) Rises Above Moving Average of 19.49
2011-01-04 11:30:00 Price (19.39) Moves Below Moving Average of 19.53
2011-01-03 15:30:00 Price (19.67) Rises Above Moving Average of 19.51
2011-01-03 14:00:00 Price (19.45) Moves Below Moving Average of 19.51
2011-01-03 11:30:00 Price (19.52) Rises Above Moving Average of 19.49
2010-12-31 10:00:00 Price (19.43) Moves Below Moving Average of 19.47
2010-12-30 10:00:00 Price (19.61) Rises Above Moving Average of 19.39
2010-12-28 12:30:00 Price (19.07) Moves Below Moving Average of 19.26
2010-12-01 12:00:00 Price (17.3) Rises Above Moving Average of 17.26
2010-12-01 11:00:00 Price (17.26) Moves Below Moving Average of 17.27
2010-11-12 10:30:00 Price (17.92) Moves Below Moving Average of 17.93
2010-10-12 13:30:00 Price (15.71) Moves Below Moving Average of 15.72
2010-10-12 12:00:00 Price (15.86) Rises Above Moving Average of 15.72
2010-10-12 10:00:00 Price (15.48) Moves Below Moving Average of 15.73
2010-10-11 12:00:00 Price (15.85) Rises Above Moving Average of 15.74
2010-10-11 11:00:00 Price (15.68) Moves Below Moving Average of 15.74
2010-10-08 12:00:00 Price (15.82) Rises Above Moving Average of 15.73
2010-10-08 10:00:00 Price (15.69) Moves Below Moving Average of 15.73
2010-10-07 14:30:00 Price (15.75) Rises Above Moving Average of 15.72
2010-10-07 11:00:00 Price (15.71) Moves Below Moving Average of 15.71
2010-10-05 10:30:00 Price (15.59) Rises Above Moving Average of 15.56
2010-10-04 12:00:00 Price (15.46) Moves Below Moving Average of 15.5
2010-09-15 11:00:00 Price (14.7) Rises Above Moving Average of 14.68
2010-09-14 16:00:00 Price (14.62) Moves Below Moving Average of 14.65
2010-09-14 12:30:00 Price (14.66) Rises Above Moving Average of 14.61
2010-09-08 14:00:00 Price (14.31) Moves Below Moving Average of 14.45
2010-08-25 14:30:00 Price (14.3) Rises Above Moving Average of 14.22
2010-08-10 10:00:00 Price (15.16) Moves Below Moving Average of 15.56
2010-08-09 16:00:00 Price (15.6) Rises Above Moving Average of 15.55
2010-08-09 11:30:00 Price (15.44) Moves Below Moving Average of 15.48
2010-08-06 15:30:00 Price (15.46) Rises Above Moving Average of 15.44
2010-08-06 11:00:00 Price (15.36) Moves Below Moving Average of 15.38
2010-07-13 11:30:00 Price (14.02) Rises Above Moving Average of 13.97
2010-05-19 14:30:00 Price (20.04) Moves Below Moving Average of 20.36
2010-05-19 13:30:00 Price (20.45) Rises Above Moving Average of 20.37
2010-05-18 16:00:00 Price (20.36) Moves Below Moving Average of 20.41
2010-05-12 16:00:00 Price (20.62) Rises Above Moving Average of 20.49
2010-04-30 14:30:00 Price (21.23) Moves Below Moving Average of 21.3
2010-04-30 12:30:00 Price (21.45) Rises Above Moving Average of 21.32
2010-04-16 11:00:00 Price (21.8) Moves Below Moving Average of 21.8
2010-04-15 15:00:00 Price (21.75) Moves Below Moving Average of 21.76
2010-04-15 13:00:00 Price (21.76) Rises Above Moving Average of 21.72
2010-04-15 12:00:00 Price (21.7) Moves Below Moving Average of 21.71
2010-04-14 16:00:00 Price (21.74) Rises Above Moving Average of 21.67
2010-04-12 15:30:00 Price (21.38) Moves Below Moving Average of 21.7
2010-04-12 13:30:00 Price (21.61) Moves Below Moving Average of 21.7
2010-04-05 10:00:00 Price (21.7) Rises Above Moving Average of 21.53
2010-03-31 16:00:00 Price (21.19) Moves Below Moving Average of 21.45
2010-03-31 10:30:00 Price (21.5) Rises Above Moving Average of 21.36
2010-03-30 11:30:00 Price (21.29) Moves Below Moving Average of 21.3
2010-03-30 10:00:00 Price (21.35) Rises Above Moving Average of 21.28
2009-08-26 10:30:00 Price (20.18) Rises Above Moving Average of 20.1
2009-08-25 16:00:00 Price (20.01) Moves Below Moving Average of 20.11
2009-08-25 14:30:00 Price (20.17) Rises Above Moving Average of 20.14
2009-08-07 12:00:00 Price (19.72) Moves Below Moving Average of 19.98
2009-07-22 15:30:00 Price (17.03) Moves Below Moving Average of 17.03
2009-07-22 12:30:00 Price (17.06) Rises Above Moving Average of 17.01
2009-07-17 15:00:00 Price (16.99) Moves Below Moving Average of 16.99
2009-07-17 13:00:00 Price (16.98) Moves Below Moving Average of 16.98
2009-07-16 15:00:00 Price (16.96) Moves Below Moving Average of 16.97
2009-07-16 13:00:00 Price (16.98) Rises Above Moving Average of 16.97
2009-07-06 13:00:00 Price (17.08) Moves Below Moving Average of 17.21
2009-06-30 15:30:00 Price (17.27) Rises Above Moving Average of 17.06
2009-06-30 13:30:00 Price (17.03) Moves Below Moving Average of 17.08
2009-06-30 11:30:00 Price (17.06) Moves Below Moving Average of 17.1
2009-06-26 16:00:00 Price (17.73) Rises Above Moving Average of 17.2
2009-06-26 11:30:00 Price (17.4) Rises Above Moving Average of 17.12
2009-06-25 16:00:00 Price (17.2) Rises Above Moving Average of 17.06
2009-06-24 12:00:00 Price (17.12) Rises Above Moving Average of 16.79
2009-06-24 10:30:00 Price (16.51) Moves Below Moving Average of 16.76
2009-05-20 09:30:00 Price (12.48) Rises Above Moving Average of 12.47
2009-04-30 14:00:00 Price (11.6) Rises Above Moving Average of 11.59
2009-04-24 15:30:00 Price (11.54) Rises Above Moving Average of 11.45
2009-04-23 16:00:00 Price (11.42) Rises Above Moving Average of 11.39
2009-04-23 14:30:00 Price (11.32) Moves Below Moving Average of 11.37
2009-04-23 12:30:00 Price (11.92) Rises Above Moving Average of 11.34
2009-04-21 11:30:00 Price (11.72) Rises Above Moving Average of 11.45
2009-04-15 13:00:00 Price (11.73) Rises Above Moving Average of 11.59
2009-04-14 11:30:00 Price (11.6) Moves Below Moving Average of 11.61
2009-04-13 15:30:00 Price (11.86) Rises Above Moving Average of 11.61
2009-04-06 12:00:00 Price (11.04) Moves Below Moving Average of 11.28
2009-04-03 13:30:00 Price (11.06) Moves Below Moving Average of 11.12
2009-04-03 11:30:00 Price (10.92) Moves Below Moving Average of 11.06
2009-04-02 14:30:00 Price (10.89) Moves Below Moving Average of 10.94
2009-03-12 15:00:00 Price (8.95) Rises Above Moving Average of 8.55
2009-03-11 11:30:00 Price (8.66) Moves Below Moving Average of 8.78
2009-02-10 11:30:00 Price (12.71) Moves Below Moving Average of 12.88
2009-02-05 15:30:00 Price (12.88) Moves Below Moving Average of 12.92
2009-01-16 11:30:00 Price (13.79) Moves Below Moving Average of 13.93
2009-01-15 16:00:00 Price (14.15) Rises Above Moving Average of 13.9
2009-01-14 15:30:00 Price (13.55) Moves Below Moving Average of 13.82
2008-12-05 13:30:00 Price (11.26) Rises Above Moving Average of 11.26
2008-12-04 15:00:00 Price (11.36) Moves Below Moving Average of 11.41
2008-12-04 14:00:00 Price (11.62) Rises Above Moving Average of 11.43
2008-12-04 13:00:00 Price (11.44) Moves Below Moving Average of 11.44
2008-12-04 11:00:00 Price (11.5) Rises Above Moving Average of 11.47
2008-12-04 09:30:00 Price (11.69) Rises Above Moving Average of 11.51
2008-09-29 09:30:00 Price (38.27) Moves Below Moving Average of 38.39
2008-09-25 15:30:00 Price (38.32) Moves Below Moving Average of 38.35
2008-09-25 10:00:00 Price (38.33) Rises Above Moving Average of 38.26


What Blogs are saying about Phi

Technical Indicator 200 Day 100 Day 40 Day 10 Day
Linearly Weighted Moving Average 25.30 27.33 30.12 30.89
Median Moving Average 23.78 26.12 28.42 30.70
Simple Moving Average 23.82 26.16 28.51 30.74
Triangular Moving Average 23.28 25.33 29.39 30.64


Phi is traded on the NSD (NASDAQ) using the symbol PHIIK

Industry: TRANSPORTATION - Air Services Other Specific Industry

The historical high for PHIIK was 40.65 on the 5th of June 2008. It has been 1591 days since the historical high price.

The lowest price was 5.00 on the 17th of July 1984. It has been 10315 days since that low price.

The largest volume day was the 18th of November 2008 when 50,350,000 shares were traded. It has been 1425 days since that big volume day.

The lowest volume day was the 17th of May 1984 when only 0 shares changed hands. That was 10376 days ago.

What Google thinks of Phi

Seasonality Analysis of PHIIK

Historical data for PHIIK

Phi at ValueWiki
No Pattern Matches for PHIIK

Experimental Head and Shoulders chart patterns identified today
Experimental Inverted Head and Shoulders chart patterns identified today

Stocks with Positive Correlation to PHIIK
Stocks with Negative Correlation to PHIIK


Closing Prices over the past 15 trading days

PHIIK chart



Date                Open    High    Low    Close
2013-02-08    32.37   32.99   32.01   32.11      10300
2013-02-07    32.87   32.87   32.05   32.22      16100
2013-02-06    32.54   33.00   32.15   33.00      13500
2013-02-05    33.25   33.49   32.76   32.94      9200
2013-02-01    33.17   33.69   33.10   33.57      29300
2013-01-31    32.60   33.13   32.60   33.09      21800
2013-01-30    33.27   33.96   32.50   32.60      26200
2013-01-29    33.71   33.99   32.82   33.89      31600
2013-01-28    32.84   34.02   32.56   33.89      25600
2013-01-25    33.40   33.74   32.52   32.91      34123
2013-01-24    33.29   33.46   32.55   33.18      29900
2013-01-23    33.86   33.86   33.07   33.30      19100
2013-01-22    34.01   34.01   33.62   33.83      17100
2013-01-10    33.95   33.95   33.34   33.69      18100
2013-01-09    33.50   33.93   33.50   33.77      14600








Previous symbol is PHII

Next symbol is PHIJX