|
Closing price on 10/8/2018
|
|
| Open |
16.30 |
| High |
16.35 |
| Low |
16.15 |
| Volume |
157,070 |
| Split-adjusted Price |
7.73 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2018
|
-0.35 / -2.11%
|
16.30
|
16.35
|
16.15
|
16.20
|
16.23
|
7.73
|
157,070
|
|
|
10/5/2018
|
-0.15 / -0.90%
|
16.70
|
16.70
|
16.50
|
16.55
|
16.61
|
7.90
|
203,630
|
|
|
10/4/2018
|
+0.05 / +0.30%
|
16.75
|
16.85
|
16.60
|
16.70
|
16.72
|
7.97
|
484,640
|
|
|
10/3/2018
|
+0.35 / +2.15%
|
16.60
|
17.00
|
16.40
|
16.65
|
16.68
|
7.94
|
870,320
|
|
|
9/24/2018
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.10
|
16.00
|
7.68
|
219,800
|
|
|
9/21/2018
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.06
|
7.68
|
264,600
|
|
|
9/20/2018
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.92
|
7.59
|
254,800
|
|
|
9/19/2018
|
+0.10 / +0.64%
|
15.70
|
16.20
|
15.50
|
15.80
|
15.93
|
7.54
|
374,200
|
|
|
9/18/2018
|
-0.50 / -3.09%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.87
|
7.49
|
158,800
|
|
|
9/17/2018
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.31
|
7.73
|
86,000
|
|
|
9/14/2018
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.64
|
7.87
|
352,700
|
|
|
9/13/2018
|
+0.40 / +2.47%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.51
|
7.92
|
591,100
|
|
|
9/12/2018
|
-0.20 / -1.22%
|
16.30
|
16.60
|
16.20
|
16.20
|
16.36
|
7.73
|
149,300
|
|
|
9/11/2018
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.31
|
7.82
|
247,200
|
|
|
9/10/2018
|
-0.20 / -1.22%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.34
|
7.73
|
236,500
|
|
|
9/7/2018
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.35
|
7.82
|
345,800
|
|
|
9/6/2018
|
-0.40 / -2.41%
|
16.60
|
16.80
|
16.20
|
16.20
|
16.52
|
7.73
|
193,300
|
|
|
9/5/2018
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.40
|
16.60
|
16.69
|
7.92
|
691,400
|
|
|
9/4/2018
|
+0.20 / +1.20%
|
17.40
|
17.40
|
16.60
|
16.80
|
16.78
|
8.02
|
611,800
|
|
|
8/31/2018
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.50
|
7.92
|
309,100
|
|
|
8/30/2018
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.33
|
7.82
|
362,700
|
|
|
8/29/2018
|
-0.30 / -1.80%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.60
|
7.82
|
130,300
|
|
|
8/28/2018
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.66
|
7.97
|
165,800
|
|
|
8/27/2018
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.70
|
16.75
|
7.97
|
232,900
|
|
|
8/24/2018
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.79
|
7.97
|
309,400
|
|
|
8/23/2018
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.50
|
17.00
|
16.92
|
8.11
|
424,700
|
|
|
8/22/2018
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.70
|
17.00
|
17.02
|
8.11
|
338,000
|
|
|
8/21/2018
|
-0.20 / -1.16%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.98
|
8.11
|
248,400
|
|
|
8/20/2018
|
+0.20 / +1.18%
|
17.10
|
17.30
|
16.70
|
17.20
|
17.02
|
8.21
|
272,300
|
|
|
8/17/2018
|
-0.20 / -1.16%
|
17.10
|
17.50
|
16.80
|
17.00
|
17.16
|
8.11
|
356,000
|
|
|