Closing price on 1/10/2012
|
|
Open |
5.40 |
High |
5.70 |
Low |
5.40 |
Volume |
2,000 |
Split-adjusted Price |
1.42 |
|
|
PHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2012
|
-0.30 / -5.26%
|
5.40
|
5.70
|
5.40
|
5.40
|
5.40
|
1.42
|
2,000
|
|
1/9/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.50
|
0
|
|
1/6/2012
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.70
|
1.50
|
600
|
|
1/5/2012
|
-0.30 / -5.26%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1.42
|
2,500
|
|
1/4/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.50
|
3,400
|
|
1/3/2012
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.50
|
0
|
|
12/30/2011
|
+0.60 / +12.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
1.47
|
200
|
|
12/29/2011
|
-0.40 / -7.41%
|
5.00
|
5.60
|
5.00
|
5.00
|
5.00
|
1.32
|
84,200
|
|
12/28/2011
|
+0.30 / +5.88%
|
4.80
|
5.40
|
4.80
|
5.40
|
5.40
|
1.42
|
820,500
|
|
12/27/2011
|
-0.30 / -5.56%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1.34
|
2,400
|
|
12/26/2011
|
-0.40 / -6.90%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1.42
|
100
|
|
12/23/2011
|
-0.40 / -6.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.53
|
7,800
|
|
12/22/2011
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.63
|
100
|
|
12/21/2011
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.74
|
100
|
|
12/20/2011
|
-0.50 / -6.67%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.84
|
100
|
|
12/19/2011
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1.98
|
100
|
|
12/16/2011
|
-0.60 / -6.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.11
|
100
|
|
12/15/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.26
|
0
|
|
12/14/2011
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.26
|
100
|
|
12/13/2011
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.24
|
200
|
|
12/12/2011
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.26
|
100
|
|
12/9/2011
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.13
|
100
|
|
12/8/2011
|
+0.40 / +5.26%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.11
|
200
|
|
12/7/2011
|
-0.40 / -5.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.00
|
700
|
|
12/6/2011
|
-0.50 / -5.88%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.11
|
21,500
|
|
12/5/2011
|
-0.60 / -6.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.24
|
5,100
|
|
12/2/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.40
|
0
|
|
12/1/2011
|
+0.50 / +5.81%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.40
|
100
|
|
11/30/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.26
|
0
|
|
11/29/2011
|
+0.60 / +7.50%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.26
|
100
|
|
|