|
Closing price on 1/4/2018
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
165,300 |
| Split-adjusted Price |
7.11 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.63
|
7.01
|
151,500
|
|
|
12/14/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.63
|
7.01
|
182,400
|
|
|
12/13/2017
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.64
|
7.01
|
121,530
|
|
|
12/12/2017
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.20
|
14.80
|
14.60
|
7.06
|
545,700
|
|
|
12/11/2017
|
-0.20 / -1.33%
|
15.10
|
15.20
|
14.70
|
14.80
|
14.88
|
7.06
|
296,107
|
|
|
12/8/2017
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.02
|
7.16
|
528,469
|
|
|
12/7/2017
|
+0.60 / +4.20%
|
14.40
|
15.00
|
14.40
|
14.90
|
14.71
|
7.11
|
795,382
|
|
|
12/6/2017
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.34
|
6.82
|
581,650
|
|
|
12/5/2017
|
+0.30 / +2.16%
|
13.90
|
14.40
|
13.80
|
14.20
|
14.07
|
6.77
|
514,085
|
|
|
12/4/2017
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.78
|
6.63
|
100,660
|
|
|
12/1/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.74
|
6.68
|
240,900
|
|
|
11/30/2017
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.50
|
13.90
|
13.62
|
6.63
|
133,270
|
|
|
11/29/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.40
|
13.90
|
13.56
|
6.63
|
273,980
|
|
|
11/28/2017
|
-0.20 / -1.42%
|
14.20
|
14.40
|
13.90
|
13.90
|
14.07
|
6.63
|
180,495
|
|
|
11/27/2017
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
14.10
|
14.09
|
6.73
|
241,829
|
|
|
11/24/2017
|
-0.20 / -1.40%
|
14.20
|
14.40
|
13.20
|
14.10
|
13.82
|
6.73
|
607,500
|
|
|
11/23/2017
|
-0.10 / -0.69%
|
14.50
|
14.60
|
13.90
|
14.30
|
14.29
|
6.82
|
417,865
|
|
|