Closing price on 12/13/2018
|
|
Open |
13.90 |
High |
13.95 |
Low |
13.80 |
Volume |
149,500 |
Split-adjusted Price |
7.37 |
|
|
PHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/13/2018
|
-0.10 / -0.72%
|
13.90
|
13.95
|
13.80
|
13.80
|
13.88
|
7.37
|
149,500
|
|
12/12/2018
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.91
|
7.43
|
232,620
|
|
12/11/2018
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.85
|
13.86
|
7.40
|
203,970
|
|
12/10/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.95
|
13.86
|
7.45
|
227,640
|
|
12/7/2018
|
+0.10 / +0.72%
|
13.95
|
14.00
|
13.80
|
13.95
|
13.89
|
7.45
|
211,370
|
|
12/6/2018
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.80
|
13.85
|
13.86
|
7.40
|
151,570
|
|
12/5/2018
|
0.00 / 0.00%
|
13.65
|
13.90
|
13.65
|
13.90
|
13.83
|
7.43
|
237,060
|
|
12/4/2018
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.92
|
7.43
|
205,960
|
|
12/3/2018
|
+0.05 / +0.36%
|
14.00
|
14.10
|
13.95
|
13.95
|
14.00
|
7.45
|
356,230
|
|
11/30/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.97
|
7.43
|
137,770
|
|
11/29/2018
|
+0.10 / +0.72%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.91
|
7.43
|
270,330
|
|
11/28/2018
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.45
|
13.80
|
13.74
|
7.37
|
144,330
|
|
11/27/2018
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.80
|
7.37
|
520,010
|
|
11/26/2018
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.75
|
13.85
|
13.87
|
7.40
|
75,540
|
|
11/23/2018
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.85
|
13.90
|
13.90
|
7.43
|
128,300
|
|
11/22/2018
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.92
|
7.43
|
127,050
|
|
11/21/2018
|
-0.05 / -0.36%
|
13.65
|
14.00
|
13.65
|
13.95
|
13.85
|
7.45
|
101,370
|
|
11/20/2018
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.86
|
7.48
|
920,610
|
|
11/19/2018
|
+0.10 / +0.72%
|
13.85
|
13.95
|
13.80
|
13.90
|
13.87
|
7.43
|
84,440
|
|
11/16/2018
|
+0.20 / +1.47%
|
13.80
|
13.95
|
13.60
|
13.80
|
13.79
|
7.37
|
458,320
|
|
11/15/2018
|
-0.35 / -2.51%
|
13.85
|
14.00
|
13.60
|
13.60
|
13.86
|
7.27
|
435,070
|
|
11/14/2018
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.85
|
13.95
|
13.95
|
7.45
|
105,240
|
|
11/13/2018
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.85
|
14.00
|
13.96
|
7.48
|
106,980
|
|
11/12/2018
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.05
|
13.99
|
7.51
|
146,040
|
|
11/9/2018
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.85
|
14.05
|
13.99
|
7.51
|
115,000
|
|
11/8/2018
|
+0.05 / +0.36%
|
14.10
|
14.15
|
13.90
|
14.05
|
14.05
|
7.51
|
240,330
|
|
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
|
|
|