|
Closing price on 2/3/2020
|
|
| Open |
10.35 |
| High |
10.60 |
| Low |
9.99 |
| Volume |
40,760 |
| Split-adjusted Price |
6.54 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
0.00 / 0.00%
|
10.35
|
10.60
|
9.99
|
10.50
|
10.30
|
6.54
|
40,760
|
|
|
1/31/2020
|
-0.25 / -2.33%
|
10.65
|
10.85
|
10.50
|
10.50
|
10.65
|
6.54
|
96,820
|
|
|
1/30/2020
|
-0.35 / -3.15%
|
11.00
|
11.00
|
10.75
|
10.75
|
10.94
|
6.70
|
43,330
|
|
|
1/22/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.02
|
6.91
|
105,970
|
|
|
1/21/2020
|
0.00 / 0.00%
|
11.15
|
11.20
|
11.00
|
11.10
|
11.11
|
6.91
|
113,530
|
|
|
1/20/2020
|
-0.10 / -0.89%
|
11.25
|
11.40
|
11.05
|
11.10
|
11.18
|
6.91
|
226,560
|
|
|
1/17/2020
|
+0.20 / +1.82%
|
11.05
|
11.30
|
10.90
|
11.20
|
11.12
|
6.98
|
215,220
|
|
|
1/16/2020
|
+0.20 / +1.85%
|
10.80
|
11.05
|
10.80
|
11.00
|
10.90
|
6.85
|
909,926
|
|
|
1/15/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.77
|
6.73
|
38,060
|
|
|
1/14/2020
|
+0.05 / +0.47%
|
10.80
|
10.95
|
10.75
|
10.80
|
10.81
|
6.73
|
581,330
|
|
|
1/13/2020
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.75
|
10.75
|
10.76
|
6.70
|
33,930
|
|
|
1/10/2020
|
-0.25 / -2.27%
|
11.05
|
11.05
|
10.65
|
10.75
|
10.87
|
6.70
|
1,371,430
|
|
|
1/9/2020
|
-0.10 / -0.90%
|
11.15
|
11.15
|
10.95
|
11.00
|
11.06
|
6.85
|
63,040
|
|
|
1/8/2020
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
6.91
|
35,410
|
|
|
1/7/2020
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.10
|
11.15
|
11.14
|
6.95
|
126,170
|
|
|
1/6/2020
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.15
|
11.15
|
6.95
|
51,480
|
|
|
1/3/2020
|
-0.15 / -1.33%
|
11.40
|
11.40
|
11.15
|
11.15
|
11.29
|
6.95
|
180,370
|
|
|
1/2/2020
|
+0.05 / +0.44%
|
11.30
|
11.45
|
11.15
|
11.30
|
11.24
|
7.04
|
163,900
|
|
|
12/31/2019
|
-0.05 / -0.44%
|
11.25
|
11.30
|
10.90
|
11.25
|
11.20
|
7.01
|
1,429,646
|
|
|
12/30/2019
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.20
|
11.30
|
11.32
|
7.04
|
1,705,760
|
|
|
12/27/2019
|
+0.40 / +3.67%
|
11.00
|
11.30
|
10.80
|
11.30
|
10.98
|
7.04
|
261,590
|
|
|
12/26/2019
|
+0.20 / +1.87%
|
10.70
|
10.95
|
10.70
|
10.90
|
10.79
|
6.79
|
255,700
|
|
|
12/25/2019
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
6.66
|
137,120
|
|
|
12/24/2019
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.60
|
10.65
|
10.73
|
6.63
|
123,830
|
|
|
12/23/2019
|
-0.10 / -0.93%
|
10.80
|
11.20
|
10.65
|
10.65
|
10.89
|
6.63
|
2,489,300
|
|
|
12/20/2019
|
-0.10 / -0.92%
|
10.85
|
10.90
|
10.65
|
10.75
|
10.78
|
6.70
|
623,820
|
|
|
12/19/2019
|
-0.05 / -0.46%
|
10.90
|
10.95
|
10.75
|
10.85
|
10.87
|
6.76
|
68,090
|
|
|
12/18/2019
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
6.79
|
71,470
|
|
|
12/17/2019
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.80
|
11.00
|
10.97
|
6.85
|
108,010
|
|
|
12/16/2019
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.93
|
6.85
|
487,740
|
|
|