|
Closing price on 1/29/2018
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
285,913 |
| Split-adjusted Price |
8.25 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.90
|
17.30
|
17.09
|
8.25
|
285,913
|
|
|
1/26/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.07
|
8.21
|
195,240
|
|
|
1/25/2018
|
-0.40 / -2.27%
|
17.50
|
17.60
|
16.80
|
17.20
|
17.14
|
8.21
|
394,133
|
|
|
1/24/2018
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.10
|
17.60
|
17.41
|
8.40
|
476,200
|
|
|
1/23/2018
|
+0.30 / +1.74%
|
17.20
|
17.80
|
17.10
|
17.50
|
17.43
|
8.35
|
554,298
|
|
|
1/22/2018
|
+0.30 / +1.78%
|
16.80
|
17.30
|
16.80
|
17.20
|
17.07
|
8.21
|
521,351
|
|
|
1/19/2018
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.60
|
16.90
|
16.83
|
8.06
|
309,732
|
|
|
1/18/2018
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.00
|
17.10
|
16.59
|
8.16
|
732,113
|
|
|
1/17/2018
|
+0.10 / +0.59%
|
17.10
|
17.70
|
16.80
|
17.10
|
17.13
|
8.16
|
648,460
|
|
|
1/16/2018
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.40
|
17.00
|
16.71
|
8.11
|
488,566
|
|
|
1/15/2018
|
+0.90 / +5.66%
|
15.90
|
17.00
|
15.70
|
16.80
|
16.41
|
8.02
|
1,012,324
|
|
|
1/12/2018
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.50
|
15.90
|
15.77
|
7.59
|
340,830
|
|
|
1/11/2018
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.50
|
15.70
|
15.65
|
7.49
|
397,910
|
|
|
1/10/2018
|
-0.20 / -1.24%
|
16.10
|
16.30
|
15.80
|
15.90
|
16.05
|
7.59
|
534,806
|
|
|
1/9/2018
|
+1.40 / +9.52%
|
14.80
|
16.10
|
14.60
|
16.10
|
15.33
|
7.68
|
967,383
|
|
|
1/8/2018
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.77
|
7.01
|
265,852
|
|
|
1/5/2018
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.50
|
14.80
|
14.73
|
7.06
|
439,662
|
|
|
1/4/2018
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.78
|
7.11
|
165,300
|
|
|
1/3/2018
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.60
|
14.90
|
14.90
|
7.11
|
305,611
|
|
|
1/2/2018
|
-0.10 / -0.66%
|
15.30
|
15.40
|
14.80
|
15.10
|
15.12
|
7.20
|
203,655
|
|
|
12/29/2017
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.20
|
7.25
|
236,119
|
|
|
12/28/2017
|
+0.30 / +2.01%
|
14.80
|
15.30
|
14.80
|
15.20
|
15.06
|
7.25
|
650,633
|
|
|
12/27/2017
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.73
|
7.11
|
210,000
|
|
|
12/26/2017
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.60
|
14.90
|
14.81
|
7.11
|
233,910
|
|
|
12/25/2017
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.60
|
15.00
|
14.88
|
7.16
|
133,082
|
|
|
12/22/2017
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.96
|
7.16
|
205,102
|
|
|
12/21/2017
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.17
|
7.20
|
475,268
|
|
|
12/20/2017
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.90
|
15.10
|
15.02
|
7.20
|
568,757
|
|
|
12/19/2017
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.40
|
15.00
|
14.65
|
7.16
|
561,500
|
|
|
12/18/2017
|
-0.20 / -1.36%
|
14.80
|
14.90
|
14.40
|
14.50
|
14.70
|
6.92
|
313,620
|
|
|