|
Closing price on 11/7/2018
|
|
| Open |
13.95 |
| High |
14.20 |
| Low |
13.95 |
| Volume |
168,300 |
| Split-adjusted Price |
7.48 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2018
|
+0.05 / +0.36%
|
13.95
|
14.20
|
13.95
|
14.00
|
14.03
|
7.48
|
168,300
|
|
|
11/6/2018
|
-0.25 / -1.76%
|
14.25
|
14.30
|
13.95
|
13.95
|
14.16
|
7.45
|
70,000
|
|
|
11/5/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.09
|
7.59
|
359,880
|
|
|
11/2/2018
|
+0.10 / +0.71%
|
14.15
|
14.30
|
14.10
|
14.20
|
14.17
|
7.59
|
155,270
|
|
|
11/1/2018
|
-0.10 / -0.70%
|
14.20
|
14.25
|
13.95
|
14.10
|
14.12
|
7.53
|
60,780
|
|
|
10/31/2018
|
+0.20 / +1.43%
|
14.35
|
14.40
|
14.15
|
14.20
|
14.26
|
7.59
|
139,100
|
|
|
10/30/2018
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.80
|
14.00
|
13.93
|
7.48
|
35,600
|
|
|
10/29/2018
|
-0.40 / -2.78%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.04
|
7.48
|
13,750
|
|
|
10/26/2018
|
-1.50 / -9.43%
|
14.60
|
14.60
|
14.00
|
14.40
|
14.46
|
7.69
|
69,140
|
|
|
10/25/2018
|
+0.80 / +5.30%
|
14.10
|
15.90
|
14.10
|
15.90
|
15.10
|
7.59
|
413,320
|
|
|
10/24/2018
|
-0.15 / -0.98%
|
15.25
|
15.30
|
15.00
|
15.10
|
15.17
|
7.20
|
83,130
|
|
|
10/23/2018
|
-0.45 / -2.87%
|
15.70
|
15.70
|
14.90
|
15.25
|
15.31
|
7.28
|
185,580
|
|
|
10/22/2018
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.45
|
15.70
|
15.68
|
7.49
|
265,550
|
|
|
10/19/2018
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.25
|
15.50
|
15.45
|
7.40
|
166,550
|
|
|
10/18/2018
|
-0.20 / -1.27%
|
15.65
|
15.65
|
15.45
|
15.50
|
15.55
|
7.40
|
221,570
|
|
|
10/17/2018
|
+0.20 / +1.29%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.69
|
7.49
|
281,910
|
|
|
10/16/2018
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.51
|
7.40
|
929,110
|
|
|
10/15/2018
|
-0.65 / -4.05%
|
16.10
|
16.20
|
15.40
|
15.40
|
15.85
|
7.35
|
156,360
|
|
|
10/12/2018
|
+0.45 / +2.88%
|
15.30
|
16.20
|
14.90
|
16.05
|
15.62
|
7.66
|
387,000
|
|
|
10/11/2018
|
-0.90 / -5.45%
|
16.20
|
16.25
|
15.60
|
15.60
|
15.93
|
7.44
|
153,720
|
|
|
10/10/2018
|
-0.10 / -0.60%
|
16.65
|
16.75
|
16.45
|
16.50
|
16.61
|
7.87
|
268,340
|
|
|
10/9/2018
|
+0.40 / +2.47%
|
16.25
|
16.70
|
16.25
|
16.60
|
16.48
|
7.92
|
486,150
|
|
|
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
|
|
|