|
Closing price on 11/1/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
0 |
| Split-adjusted Price |
2.37 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.37
|
0
|
|
|
10/31/2011
|
+0.80 / +9.76%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.37
|
100
|
|
|
10/28/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.20
|
2.16
|
300
|
|
|
10/27/2011
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.16
|
200
|
|
|
10/26/2011
|
-0.50 / -6.25%
|
8.50
|
8.50
|
7.50
|
7.50
|
7.50
|
1.98
|
110,500
|
|
|
10/25/2011
|
-0.30 / -3.61%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.00
|
2.11
|
2,100
|
|
|
10/24/2011
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.19
|
1,200
|
|
|
10/21/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.34
|
100
|
|
|
10/20/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.34
|
0
|
|
|
10/19/2011
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.34
|
100
|
|
|
10/18/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.50
|
0
|
|
|
10/17/2011
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.50
|
100
|
|
|
10/14/2011
|
+0.30 / +3.37%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.42
|
100
|
|
|
10/13/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.34
|
0
|
|
|
10/12/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.34
|
0
|
|
|
10/11/2011
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.34
|
137,100
|
|
|
10/10/2011
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.50
|
158,400
|
|
|
10/7/2011
|
-0.50 / -5.15%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
2.42
|
1,200
|
|
|
10/6/2011
|
+0.20 / +2.11%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
2.55
|
7,200
|
|
|
10/5/2011
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.50
|
400
|
|
|
10/4/2011
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.53
|
0
|
|
|
10/3/2011
|
-0.60 / -6.12%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.20
|
2.42
|
200
|
|
|
9/30/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.58
|
100
|
|
|
9/29/2011
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.58
|
0
|
|
|
9/28/2011
|
+0.20 / +2.13%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
2.53
|
4,800
|
|
|
9/27/2011
|
+0.10 / +1.08%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.40
|
2.48
|
8,100
|
|
|
9/26/2011
|
-0.20 / -2.11%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.30
|
2.45
|
800
|
|
|
9/23/2011
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.50
|
200
|
|
|
9/22/2011
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
2.53
|
700
|
|
|
9/21/2011
|
+0.20 / +2.17%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
2.48
|
3,100
|
|
|