|
Closing price on 11/22/2013
|
|
| Open |
3.30 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
19,900 |
| Split-adjusted Price |
0.95 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2013
|
0.00 / 0.00%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.60
|
0.95
|
19,900
|
|
|
11/21/2013
|
+0.20 / +5.88%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
0.95
|
8,700
|
|
|
11/20/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
|
11/19/2013
|
+0.30 / +9.68%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.40
|
0.90
|
22,500
|
|
|
11/18/2013
|
-0.20 / -6.06%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
0.82
|
16,100
|
|
|
11/15/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
0
|
|
|
11/14/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
0
|
|
|
11/13/2013
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
100
|
|
|
11/12/2013
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0.95
|
5,400
|
|
|
11/11/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.92
|
1,000
|
|
|
11/8/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.92
|
4,800
|
|
|
11/7/2013
|
+0.10 / +3.03%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
0.90
|
400
|
|
|
11/6/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
0
|
|
|
11/5/2013
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
3,000
|
|
|
11/4/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.92
|
0
|
|
|
11/1/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.92
|
0
|
|
|
10/31/2013
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.50
|
0.92
|
300
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
0
|
|
|
10/29/2013
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
100
|
|
|
10/28/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
|
10/25/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
0.90
|
7,300
|
|
|
10/24/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
2,500
|
|
|
10/23/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
|
10/22/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
|
10/21/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
|
10/18/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
0.90
|
99,000
|
|
|
10/17/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
|
10/16/2013
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
100
|
|
|
10/15/2013
|
+0.30 / +9.09%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.60
|
0.95
|
200
|
|
|
10/14/2013
|
+0.20 / +6.45%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
0.87
|
2,100
|
|
|