|
Closing price on 10/20/2020
|
|
| Open |
9.76 |
| High |
9.76 |
| Low |
9.73 |
| Volume |
74,750 |
| Split-adjusted Price |
6.65 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
-0.01 / -0.10%
|
9.76
|
9.76
|
9.73
|
9.74
|
9.74
|
6.65
|
74,750
|
|
|
10/19/2020
|
-0.16 / -1.61%
|
9.90
|
9.96
|
9.70
|
9.75
|
9.87
|
6.66
|
118,980
|
|
|
10/16/2020
|
+0.01 / +0.10%
|
9.92
|
9.96
|
9.89
|
9.91
|
9.91
|
6.77
|
175,570
|
|
|
10/15/2020
|
+0.14 / +1.43%
|
9.68
|
9.90
|
9.62
|
9.90
|
9.72
|
6.76
|
173,000
|
|
|
10/14/2020
|
-0.14 / -1.41%
|
9.93
|
9.96
|
9.76
|
9.76
|
9.87
|
6.66
|
126,230
|
|
|
10/13/2020
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.91
|
6.76
|
143,360
|
|
|
10/12/2020
|
-0.30 / -2.93%
|
10.25
|
10.30
|
9.92
|
9.95
|
10.14
|
6.79
|
123,840
|
|
|
10/9/2020
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.26
|
7.00
|
820,670
|
|
|
10/8/2020
|
-0.10 / -0.97%
|
10.20
|
10.35
|
10.20
|
10.25
|
10.25
|
7.00
|
177,790
|
|
|
10/7/2020
|
-1.05 / -9.21%
|
10.50
|
10.55
|
10.35
|
10.35
|
10.41
|
7.07
|
220,050
|
|
|
10/6/2020
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.20
|
11.40
|
11.34
|
7.10
|
919,900
|
|
|
10/5/2020
|
+0.20 / +1.79%
|
11.35
|
11.60
|
11.15
|
11.40
|
11.35
|
7.10
|
417,110
|
|
|
10/2/2020
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.24
|
6.98
|
337,430
|
|
|
10/1/2020
|
+0.10 / +0.88%
|
11.30
|
11.45
|
11.20
|
11.40
|
11.29
|
7.10
|
308,630
|
|
|
9/30/2020
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.15
|
11.30
|
11.27
|
7.04
|
208,560
|
|
|
9/29/2020
|
-0.30 / -2.58%
|
11.85
|
11.90
|
11.35
|
11.35
|
11.59
|
7.07
|
266,510
|
|
|
9/28/2020
|
+0.15 / +1.30%
|
11.70
|
11.80
|
11.45
|
11.65
|
11.65
|
7.26
|
327,990
|
|
|
9/25/2020
|
+0.60 / +5.50%
|
11.20
|
11.65
|
11.15
|
11.50
|
11.33
|
7.16
|
625,450
|
|
|
9/24/2020
|
+0.10 / +0.93%
|
10.70
|
11.05
|
10.60
|
10.90
|
10.87
|
6.79
|
1,326,965
|
|
|
9/23/2020
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.45
|
10.80
|
10.57
|
6.73
|
113,570
|
|
|
9/22/2020
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.45
|
6.54
|
20,670
|
|
|
9/21/2020
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.25
|
10.45
|
10.42
|
6.51
|
161,470
|
|
|
9/18/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.05
|
10.40
|
10.36
|
6.48
|
75,320
|
|
|
9/17/2020
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.54
|
6.48
|
68,100
|
|
|
9/16/2020
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.55
|
10.55
|
10.58
|
6.57
|
57,840
|
|
|
9/15/2020
|
+0.10 / +0.96%
|
10.50
|
10.65
|
10.45
|
10.55
|
10.53
|
6.57
|
110,970
|
|
|
9/14/2020
|
-0.20 / -1.88%
|
10.70
|
10.70
|
10.45
|
10.45
|
10.57
|
6.51
|
65,370
|
|
|
9/11/2020
|
-0.05 / -0.47%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.59
|
6.63
|
71,770
|
|
|
9/10/2020
|
0.00 / 0.00%
|
10.55
|
10.75
|
10.50
|
10.70
|
10.64
|
6.66
|
62,430
|
|
|
9/9/2020
|
0.00 / 0.00%
|
10.45
|
10.70
|
10.45
|
10.70
|
10.63
|
6.66
|
83,350
|
|
|