|
Closing price on 10/6/2017
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
179,784 |
| Split-adjusted Price |
6.20 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2017
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.06
|
6.20
|
179,784
|
|
|
10/5/2017
|
-0.10 / -0.76%
|
13.20
|
13.40
|
13.00
|
13.00
|
13.12
|
6.20
|
227,106
|
|
|
10/4/2017
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.15
|
6.25
|
109,480
|
|
|
10/3/2017
|
-0.20 / -1.50%
|
13.10
|
13.30
|
12.80
|
13.10
|
13.06
|
6.25
|
379,450
|
|
|
10/2/2017
|
+0.30 / +2.31%
|
13.00
|
13.70
|
12.90
|
13.30
|
13.39
|
6.35
|
264,093
|
|
|
9/29/2017
|
-0.40 / -2.99%
|
13.40
|
13.50
|
12.90
|
13.00
|
13.05
|
6.20
|
513,434
|
|
|
9/28/2017
|
-0.40 / -2.90%
|
13.90
|
13.90
|
13.40
|
13.40
|
13.66
|
6.39
|
124,250
|
|
|
9/27/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.88
|
6.58
|
96,700
|
|
|
9/26/2017
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.83
|
6.58
|
105,664
|
|
|
9/25/2017
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.70
|
13.90
|
13.81
|
6.63
|
173,200
|
|
|
9/22/2017
|
-0.20 / -1.42%
|
14.10
|
14.30
|
13.70
|
13.90
|
13.91
|
6.63
|
241,300
|
|
|
9/21/2017
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.17
|
6.73
|
156,400
|
|
|
9/20/2017
|
-0.30 / -2.08%
|
14.50
|
14.70
|
14.10
|
14.10
|
14.33
|
6.73
|
239,810
|
|
|
9/19/2017
|
-0.10 / -0.69%
|
14.60
|
14.80
|
13.70
|
14.40
|
14.20
|
6.87
|
684,620
|
|
|
9/18/2017
|
-0.20 / -1.36%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.73
|
6.92
|
409,345
|
|
|
9/15/2017
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.68
|
7.01
|
267,305
|
|
|
9/14/2017
|
-0.10 / -0.68%
|
14.90
|
15.10
|
14.50
|
14.70
|
14.71
|
7.01
|
373,060
|
|
|
9/13/2017
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.70
|
14.80
|
14.87
|
7.06
|
424,930
|
|
|
9/12/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.51
|
7.01
|
272,017
|
|
|
9/11/2017
|
-0.40 / -2.65%
|
15.20
|
15.20
|
14.50
|
14.70
|
14.85
|
7.01
|
307,300
|
|
|
9/8/2017
|
-0.20 / -1.31%
|
15.30
|
15.60
|
14.80
|
15.10
|
15.09
|
7.20
|
282,500
|
|
|
9/7/2017
|
-0.20 / -1.29%
|
15.60
|
16.00
|
15.10
|
15.30
|
15.47
|
7.30
|
592,920
|
|
|
9/6/2017
|
+0.30 / +1.97%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.56
|
7.40
|
509,422
|
|
|
9/5/2017
|
+0.60 / +4.11%
|
14.60
|
15.60
|
14.60
|
15.20
|
15.14
|
7.25
|
925,400
|
|
|
9/1/2017
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.62
|
6.97
|
221,590
|
|
|
8/31/2017
|
+0.30 / +2.10%
|
14.40
|
14.70
|
14.30
|
14.60
|
14.49
|
6.97
|
329,300
|
|
|
8/30/2017
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.43
|
6.82
|
112,600
|
|
|
8/29/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.42
|
6.92
|
271,610
|
|
|
8/28/2017
|
+0.20 / +1.40%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.47
|
6.92
|
381,700
|
|
|
8/25/2017
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.32
|
6.82
|
139,910
|
|
|