|
Closing price on 12/2/2016
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
190,500 |
| Split-adjusted Price |
3.32 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2016
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.58
|
3.32
|
190,500
|
|
|
12/1/2016
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.77
|
3.38
|
170,150
|
|
|
11/30/2016
|
-0.10 / -0.92%
|
10.80
|
11.20
|
10.50
|
10.80
|
10.90
|
3.41
|
288,300
|
|
|
11/29/2016
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.60
|
10.90
|
10.83
|
3.44
|
137,900
|
|
|
11/28/2016
|
+0.80 / +7.84%
|
10.30
|
11.10
|
10.10
|
11.00
|
10.20
|
3.48
|
391,500
|
|
|
11/25/2016
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.25
|
3.22
|
169,800
|
|
|
11/24/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.19
|
3.22
|
133,200
|
|
|
11/23/2016
|
-0.10 / -0.97%
|
9.40
|
10.30
|
9.40
|
10.20
|
10.26
|
3.22
|
140,800
|
|
|
11/22/2016
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.27
|
3.25
|
186,800
|
|
|
11/21/2016
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.29
|
3.29
|
237,700
|
|
|
11/18/2016
|
+0.50 / +5.21%
|
9.50
|
10.10
|
9.40
|
10.10
|
9.69
|
3.19
|
301,500
|
|
|
11/17/2016
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.70
|
3.03
|
186,400
|
|
|
11/16/2016
|
+0.40 / +4.30%
|
9.30
|
9.90
|
9.20
|
9.70
|
9.57
|
3.07
|
245,465
|
|
|
11/15/2016
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.40
|
9.30
|
9.16
|
2.94
|
380,840
|
|
|
11/14/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
2.69
|
97,200
|
|
|
11/11/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.59
|
2.69
|
51,955
|
|
|
11/10/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.46
|
2.69
|
90,800
|
|
|
11/9/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.34
|
2.69
|
70,500
|
|
|
11/8/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.53
|
2.69
|
54,800
|
|
|
11/7/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.49
|
2.69
|
62,100
|
|
|
11/4/2016
|
-0.30 / -3.41%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.59
|
2.69
|
87,000
|
|
|
11/3/2016
|
-0.30 / -3.30%
|
9.20
|
9.20
|
8.60
|
8.80
|
8.74
|
2.78
|
125,000
|
|
|
11/2/2016
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.00
|
9.10
|
8.36
|
2.88
|
217,400
|
|
|
11/1/2016
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.45
|
2.62
|
119,700
|
|
|
10/31/2016
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.51
|
2.69
|
60,900
|
|
|
10/28/2016
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.47
|
2.65
|
81,200
|
|
|
10/27/2016
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.41
|
2.65
|
74,600
|
|
|
10/26/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.33
|
2.62
|
90,200
|
|
|
10/25/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.29
|
2.62
|
90,500
|
|
|
10/24/2016
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.34
|
2.62
|
85,700
|
|
|