|
Closing price on 1/16/2019
|
|
| Open |
12.15 |
| High |
12.15 |
| Low |
12.05 |
| Volume |
200,590 |
| Split-adjusted Price |
6.47 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2019
|
-0.10 / -0.82%
|
12.15
|
12.15
|
12.05
|
12.10
|
12.10
|
6.47
|
200,590
|
|
|
1/15/2019
|
0.00 / 0.00%
|
12.20
|
12.25
|
11.95
|
12.20
|
12.17
|
6.52
|
123,950
|
|
|
1/14/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.85
|
12.20
|
12.15
|
6.52
|
66,690
|
|
|
1/11/2019
|
-0.10 / -0.81%
|
12.05
|
12.30
|
12.05
|
12.20
|
12.17
|
6.52
|
106,720
|
|
|
1/10/2019
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.15
|
12.30
|
12.36
|
6.57
|
79,460
|
|
|
1/9/2019
|
+0.10 / +0.82%
|
12.25
|
12.55
|
12.20
|
12.35
|
12.37
|
6.60
|
116,210
|
|
|
1/8/2019
|
-0.05 / -0.41%
|
12.30
|
12.35
|
12.15
|
12.25
|
12.25
|
6.55
|
51,750
|
|
|
1/7/2019
|
+0.15 / +1.23%
|
12.50
|
12.60
|
12.25
|
12.30
|
12.38
|
6.57
|
147,650
|
|
|
1/4/2019
|
-0.05 / -0.41%
|
12.00
|
12.20
|
11.60
|
12.15
|
11.97
|
6.49
|
53,810
|
|
|
1/3/2019
|
-0.20 / -1.61%
|
12.40
|
12.45
|
12.00
|
12.20
|
12.24
|
6.52
|
366,898
|
|
|
1/2/2019
|
-0.20 / -1.59%
|
12.65
|
12.65
|
12.35
|
12.40
|
12.50
|
6.63
|
63,850
|
|
|
12/28/2018
|
-0.05 / -0.40%
|
12.70
|
12.70
|
12.45
|
12.60
|
12.59
|
6.73
|
546,000
|
|
|
12/27/2018
|
+0.15 / +1.20%
|
12.50
|
12.85
|
12.50
|
12.65
|
12.68
|
6.76
|
167,530
|
|
|
12/26/2018
|
-0.50 / -3.85%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.86
|
6.68
|
100,710
|
|
|
12/25/2018
|
-0.60 / -4.41%
|
13.30
|
13.60
|
12.85
|
13.00
|
13.07
|
6.95
|
50,740
|
|
|
12/24/2018
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.50
|
13.60
|
13.60
|
7.27
|
85,980
|
|
|
12/21/2018
|
-0.15 / -1.09%
|
13.60
|
13.75
|
13.40
|
13.60
|
13.60
|
7.27
|
52,140
|
|
|
12/20/2018
|
-0.05 / -0.36%
|
13.75
|
13.80
|
13.55
|
13.75
|
13.70
|
7.35
|
154,480
|
|
|
12/19/2018
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.75
|
13.80
|
13.83
|
7.37
|
418,450
|
|
|
12/18/2018
|
-0.05 / -0.36%
|
13.80
|
13.85
|
13.70
|
13.80
|
13.75
|
7.37
|
78,540
|
|
|
12/17/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.85
|
13.78
|
7.40
|
152,650
|
|
|
12/14/2018
|
+0.05 / +0.36%
|
13.80
|
13.90
|
13.75
|
13.85
|
13.83
|
7.40
|
346,910
|
|
|
12/13/2018
|
-0.10 / -0.72%
|
13.90
|
13.95
|
13.80
|
13.80
|
13.88
|
7.37
|
149,500
|
|
|
12/12/2018
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.91
|
7.43
|
232,620
|
|
|
12/11/2018
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.85
|
13.86
|
7.40
|
203,970
|
|
|
12/10/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.95
|
13.86
|
7.45
|
227,640
|
|
|
12/7/2018
|
+0.10 / +0.72%
|
13.95
|
14.00
|
13.80
|
13.95
|
13.89
|
7.45
|
211,370
|
|
|
12/6/2018
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.80
|
13.85
|
13.86
|
7.40
|
151,570
|
|
|
12/5/2018
|
0.00 / 0.00%
|
13.65
|
13.90
|
13.65
|
13.90
|
13.83
|
7.43
|
237,060
|
|
|
12/4/2018
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.92
|
7.43
|
205,960
|
|
|