|
Closing price on 10/11/2019
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
345,360 |
| Split-adjusted Price |
7.61 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2019
|
-0.15 / -1.04%
|
14.20
|
14.40
|
14.10
|
14.25
|
14.26
|
7.61
|
345,360
|
|
|
10/10/2019
|
+0.10 / +0.70%
|
14.35
|
14.55
|
14.25
|
14.40
|
14.41
|
7.69
|
392,610
|
|
|
10/9/2019
|
-0.15 / -1.04%
|
14.55
|
14.55
|
14.15
|
14.30
|
14.38
|
7.64
|
339,710
|
|
|
10/8/2019
|
+0.50 / +3.58%
|
13.80
|
14.60
|
13.65
|
14.45
|
14.15
|
7.72
|
615,820
|
|
|
10/7/2019
|
-0.25 / -1.76%
|
14.10
|
14.20
|
13.85
|
13.95
|
14.08
|
7.45
|
302,480
|
|
|
10/4/2019
|
+0.15 / +1.07%
|
14.05
|
14.20
|
13.90
|
14.20
|
14.08
|
7.59
|
325,560
|
|
|
10/3/2019
|
-0.25 / -1.75%
|
14.35
|
14.35
|
13.85
|
14.05
|
14.03
|
7.51
|
343,150
|
|
|
10/2/2019
|
+0.75 / +5.54%
|
13.70
|
14.40
|
13.30
|
14.30
|
13.70
|
7.64
|
453,890
|
|
|
10/1/2019
|
+0.25 / +1.88%
|
13.40
|
13.75
|
13.35
|
13.55
|
13.54
|
7.24
|
364,100
|
|
|
9/30/2019
|
+0.20 / +1.53%
|
13.15
|
13.40
|
13.15
|
13.30
|
13.25
|
7.11
|
258,000
|
|
|
9/27/2019
|
+0.05 / +0.38%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.03
|
7.00
|
237,310
|
|
|
9/26/2019
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.90
|
13.05
|
13.02
|
6.97
|
296,100
|
|
|
9/25/2019
|
+0.20 / +1.57%
|
12.80
|
13.10
|
12.80
|
12.95
|
12.94
|
6.92
|
318,860
|
|
|
9/24/2019
|
-0.10 / -0.78%
|
12.70
|
12.85
|
12.55
|
12.75
|
12.70
|
6.81
|
228,670
|
|
|
9/23/2019
|
-0.20 / -1.53%
|
12.80
|
13.05
|
12.70
|
12.85
|
12.84
|
6.87
|
201,790
|
|
|
9/20/2019
|
-0.25 / -1.88%
|
13.40
|
13.40
|
13.00
|
13.05
|
13.15
|
6.97
|
458,650
|
|
|
9/19/2019
|
+0.05 / +0.38%
|
13.35
|
13.55
|
13.15
|
13.30
|
13.35
|
7.11
|
353,530
|
|
|
9/18/2019
|
+0.85 / +6.85%
|
12.55
|
13.25
|
12.45
|
13.25
|
12.68
|
7.08
|
482,630
|
|
|
9/17/2019
|
-0.15 / -1.20%
|
12.45
|
12.55
|
12.40
|
12.40
|
12.47
|
6.63
|
304,190
|
|
|
9/16/2019
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.40
|
12.55
|
12.52
|
6.71
|
168,340
|
|
|
9/13/2019
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.40
|
12.55
|
12.52
|
6.71
|
307,880
|
|
|
9/12/2019
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.20
|
12.55
|
12.49
|
6.71
|
184,010
|
|
|
9/11/2019
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.50
|
12.55
|
12.55
|
6.71
|
81,850
|
|
|
9/10/2019
|
+0.05 / +0.40%
|
12.55
|
12.60
|
12.40
|
12.55
|
12.54
|
6.71
|
203,190
|
|
|
9/9/2019
|
-0.10 / -0.79%
|
12.55
|
12.60
|
12.40
|
12.50
|
12.52
|
6.68
|
430,530
|
|
|
9/6/2019
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.52
|
6.73
|
119,830
|
|
|
9/5/2019
|
+0.15 / +1.21%
|
12.40
|
12.55
|
12.40
|
12.50
|
12.47
|
6.68
|
251,250
|
|
|
9/4/2019
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.35
|
12.36
|
6.60
|
113,150
|
|
|
9/3/2019
|
-0.05 / -0.40%
|
12.45
|
12.50
|
12.35
|
12.45
|
12.44
|
6.65
|
153,580
|
|
|
8/30/2019
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.44
|
6.68
|
678,164
|
|
|