Closing price on 11/20/2012
|
|
Open |
4.10 |
High |
4.10 |
Low |
3.70 |
Volume |
2,100 |
Split-adjusted Price |
0.97 |
|
|
PHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2012
|
-0.20 / -5.13%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.70
|
0.97
|
2,100
|
|
11/19/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.03
|
0
|
|
11/16/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.03
|
0
|
|
11/15/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.03
|
0
|
|
11/14/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.03
|
50
|
|
11/13/2012
|
+0.10 / +2.63%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.90
|
1.03
|
400
|
|
11/12/2012
|
+0.10 / +2.70%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.80
|
1.00
|
200
|
|
11/9/2012
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0.97
|
100
|
|
11/8/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.03
|
0
|
|
11/7/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.03
|
0
|
|
11/6/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.03
|
0
|
|
11/5/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.03
|
100
|
|
11/2/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.00
|
1,200
|
|
11/1/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.00
|
0
|
|
10/31/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.00
|
0
|
|
10/30/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.00
|
200
|
|
10/29/2012
|
+0.20 / +5.88%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.60
|
0.95
|
3,500
|
|
10/26/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
10/25/2012
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
0.90
|
1,200
|
|
10/24/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
0.90
|
1,800
|
|
10/23/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
10/22/2012
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
10/19/2012
|
+0.20 / +5.88%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.60
|
0.95
|
3,200
|
|
10/18/2012
|
-0.10 / -2.86%
|
3.30
|
3.70
|
3.30
|
3.40
|
3.40
|
0.90
|
300
|
|
10/17/2012
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
0.92
|
1,300
|
|
10/16/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
0.87
|
10,700
|
|
10/15/2012
|
-0.20 / -5.56%
|
3.40
|
3.70
|
3.40
|
3.40
|
3.40
|
0.90
|
16,500
|
|
10/12/2012
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0.95
|
100
|
|
10/11/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.00
|
500
|
|
10/10/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.05
|
0
|
|
|