|
Closing price on 1/24/2017
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
185,900 |
| Split-adjusted Price |
4.20 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2017
|
-0.10 / -0.82%
|
12.00
|
12.50
|
11.90
|
12.10
|
12.13
|
4.20
|
185,900
|
|
|
1/23/2017
|
+0.10 / +0.83%
|
12.80
|
12.80
|
12.00
|
12.20
|
12.36
|
4.23
|
58,200
|
|
|
1/20/2017
|
+0.70 / +6.14%
|
11.40
|
12.50
|
11.20
|
12.10
|
11.91
|
4.20
|
155,941
|
|
|
1/19/2017
|
-0.20 / -1.72%
|
11.30
|
11.70
|
11.10
|
11.40
|
11.38
|
3.96
|
263,500
|
|
|
1/18/2017
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.43
|
4.03
|
144,800
|
|
|
1/17/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.10
|
11.60
|
11.50
|
4.03
|
77,800
|
|
|
1/16/2017
|
+0.90 / +8.33%
|
11.00
|
11.80
|
10.90
|
11.70
|
11.55
|
4.06
|
325,280
|
|
|
1/13/2017
|
+0.90 / +9.09%
|
9.80
|
10.80
|
9.70
|
10.80
|
9.90
|
3.75
|
612,200
|
|
|
1/12/2017
|
+0.20 / +2.06%
|
9.70
|
10.20
|
9.60
|
9.90
|
9.77
|
3.44
|
95,400
|
|
|
1/11/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
3.37
|
55,600
|
|
|
1/10/2017
|
-0.10 / -1.02%
|
10.00
|
10.20
|
9.50
|
9.70
|
9.80
|
3.37
|
287,300
|
|
|
1/9/2017
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.80
|
3.40
|
193,600
|
|
|
1/6/2017
|
0.00 / 0.00%
|
9.70
|
10.50
|
9.50
|
10.00
|
10.08
|
3.47
|
243,810
|
|
|
1/5/2017
|
+0.70 / +7.53%
|
9.30
|
10.00
|
9.10
|
10.00
|
9.34
|
3.47
|
289,200
|
|
|
1/4/2017
|
+0.30 / +3.33%
|
8.90
|
9.40
|
8.90
|
9.30
|
9.09
|
3.23
|
78,300
|
|
|
1/3/2017
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.96
|
3.12
|
90,900
|
|
|
12/30/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.99
|
3.09
|
103,400
|
|
|
12/29/2016
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.60
|
9.00
|
8.81
|
3.12
|
131,700
|
|
|
12/28/2016
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.70
|
8.80
|
9.00
|
3.05
|
157,000
|
|
|
12/27/2016
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.97
|
3.05
|
183,000
|
|
|
12/26/2016
|
-0.10 / -1.09%
|
9.40
|
9.40
|
8.80
|
9.10
|
9.07
|
3.16
|
206,400
|
|
|
12/23/2016
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.31
|
3.19
|
220,900
|
|
|
12/22/2016
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.38
|
3.23
|
241,000
|
|
|
12/21/2016
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.43
|
3.26
|
62,940
|
|
|
12/20/2016
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.32
|
3.30
|
241,300
|
|
|
12/19/2016
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.36
|
3.23
|
53,400
|
|
|
12/16/2016
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.32
|
3.23
|
94,600
|
|
|
12/15/2016
|
-0.30 / -3.13%
|
9.70
|
10.00
|
9.10
|
9.30
|
9.62
|
3.23
|
155,150
|
|
|
12/14/2016
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.59
|
3.33
|
113,200
|
|
|
12/13/2016
|
+0.30 / +3.16%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.81
|
3.40
|
113,200
|
|
|