|
Closing price on 12/5/2017
|
|
| Open |
13.90 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
514,085 |
| Split-adjusted Price |
6.77 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
+0.30 / +2.16%
|
13.90
|
14.40
|
13.80
|
14.20
|
14.07
|
6.77
|
514,085
|
|
|
12/4/2017
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.78
|
6.63
|
100,660
|
|
|
12/1/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.74
|
6.68
|
240,900
|
|
|
11/30/2017
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.50
|
13.90
|
13.62
|
6.63
|
133,270
|
|
|
11/29/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.40
|
13.90
|
13.56
|
6.63
|
273,980
|
|
|
11/28/2017
|
-0.20 / -1.42%
|
14.20
|
14.40
|
13.90
|
13.90
|
14.07
|
6.63
|
180,495
|
|
|
11/27/2017
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
14.10
|
14.09
|
6.73
|
241,829
|
|
|
11/24/2017
|
-0.20 / -1.40%
|
14.20
|
14.40
|
13.20
|
14.10
|
13.82
|
6.73
|
607,500
|
|
|
11/23/2017
|
-0.10 / -0.69%
|
14.50
|
14.60
|
13.90
|
14.30
|
14.29
|
6.82
|
417,865
|
|
|
11/22/2017
|
+0.30 / +2.13%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.24
|
6.87
|
477,581
|
|
|
11/21/2017
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.80
|
14.10
|
13.98
|
6.73
|
453,607
|
|
|
11/20/2017
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.75
|
6.58
|
442,083
|
|
|
11/17/2017
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.69
|
6.49
|
236,020
|
|
|
11/16/2017
|
-0.10 / -0.73%
|
13.80
|
14.00
|
13.50
|
13.60
|
13.70
|
6.49
|
233,200
|
|
|
11/15/2017
|
+0.40 / +3.01%
|
13.30
|
13.70
|
13.10
|
13.70
|
13.39
|
6.54
|
536,811
|
|
|
11/14/2017
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.25
|
6.35
|
234,876
|
|
|
11/13/2017
|
+0.20 / +1.54%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.12
|
6.30
|
384,180
|
|
|
11/10/2017
|
+0.60 / +4.84%
|
12.40
|
13.20
|
12.30
|
13.00
|
12.70
|
6.20
|
647,910
|
|
|
11/9/2017
|
-0.20 / -1.59%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.54
|
5.92
|
123,600
|
|
|
11/8/2017
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.56
|
6.01
|
105,500
|
|
|
11/7/2017
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.69
|
6.06
|
130,357
|
|
|
11/6/2017
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.76
|
6.11
|
282,349
|
|
|
11/3/2017
|
+0.30 / +2.42%
|
12.30
|
12.70
|
12.00
|
12.70
|
12.24
|
6.06
|
288,112
|
|
|
11/2/2017
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.10
|
12.40
|
12.42
|
5.92
|
119,260
|
|
|
11/1/2017
|
+0.20 / +1.63%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.42
|
5.96
|
207,240
|
|
|
10/31/2017
|
-0.40 / -3.15%
|
12.80
|
12.80
|
12.10
|
12.30
|
12.30
|
5.87
|
255,130
|
|
|
10/30/2017
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.50
|
12.70
|
12.71
|
6.06
|
253,630
|
|
|
10/27/2017
|
+0.10 / +0.79%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.70
|
6.06
|
190,960
|
|
|
10/26/2017
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.54
|
6.01
|
125,690
|
|
|
10/25/2017
|
+0.10 / +0.81%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.56
|
5.96
|
133,502
|
|
|