|
Closing price on 2/9/2017
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
12.60 |
| Volume |
428,190 |
| Split-adjusted Price |
4.44 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
-0.10 / -0.78%
|
13.20
|
13.30
|
12.60
|
12.80
|
12.88
|
4.44
|
428,190
|
|
|
2/8/2017
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.80
|
12.90
|
13.14
|
4.48
|
350,900
|
|
|
2/7/2017
|
-0.10 / -0.77%
|
13.00
|
13.30
|
12.80
|
12.90
|
13.03
|
4.48
|
306,840
|
|
|
2/6/2017
|
+0.20 / +1.56%
|
12.80
|
13.40
|
11.90
|
13.00
|
12.49
|
4.51
|
360,230
|
|
|
2/3/2017
|
+0.10 / +0.79%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.65
|
4.44
|
233,000
|
|
|
2/2/2017
|
+0.40 / +3.25%
|
12.30
|
13.00
|
12.00
|
12.70
|
12.35
|
4.41
|
215,139
|
|
|
1/25/2017
|
+0.20 / +1.65%
|
12.10
|
12.30
|
11.80
|
12.30
|
12.10
|
4.27
|
180,900
|
|
|
1/24/2017
|
-0.10 / -0.82%
|
12.00
|
12.50
|
11.90
|
12.10
|
12.13
|
4.20
|
185,900
|
|
|
1/23/2017
|
+0.10 / +0.83%
|
12.80
|
12.80
|
12.00
|
12.20
|
12.36
|
4.23
|
58,200
|
|
|
1/20/2017
|
+0.70 / +6.14%
|
11.40
|
12.50
|
11.20
|
12.10
|
11.91
|
4.20
|
155,941
|
|
|
1/19/2017
|
-0.20 / -1.72%
|
11.30
|
11.70
|
11.10
|
11.40
|
11.38
|
3.96
|
263,500
|
|
|
1/18/2017
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.43
|
4.03
|
144,800
|
|
|
1/17/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.10
|
11.60
|
11.50
|
4.03
|
77,800
|
|
|
1/16/2017
|
+0.90 / +8.33%
|
11.00
|
11.80
|
10.90
|
11.70
|
11.55
|
4.06
|
325,280
|
|
|
1/13/2017
|
+0.90 / +9.09%
|
9.80
|
10.80
|
9.70
|
10.80
|
9.90
|
3.75
|
612,200
|
|
|
1/12/2017
|
+0.20 / +2.06%
|
9.70
|
10.20
|
9.60
|
9.90
|
9.77
|
3.44
|
95,400
|
|
|
1/11/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
3.37
|
55,600
|
|
|
1/10/2017
|
-0.10 / -1.02%
|
10.00
|
10.20
|
9.50
|
9.70
|
9.80
|
3.37
|
287,300
|
|
|
1/9/2017
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.80
|
3.40
|
193,600
|
|
|
1/6/2017
|
0.00 / 0.00%
|
9.70
|
10.50
|
9.50
|
10.00
|
10.08
|
3.47
|
243,810
|
|
|
1/5/2017
|
+0.70 / +7.53%
|
9.30
|
10.00
|
9.10
|
10.00
|
9.34
|
3.47
|
289,200
|
|
|
1/4/2017
|
+0.30 / +3.33%
|
8.90
|
9.40
|
8.90
|
9.30
|
9.09
|
3.23
|
78,300
|
|
|
1/3/2017
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.96
|
3.12
|
90,900
|
|
|
12/30/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.99
|
3.09
|
103,400
|
|
|
12/29/2016
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.60
|
9.00
|
8.81
|
3.12
|
131,700
|
|
|
12/28/2016
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.70
|
8.80
|
9.00
|
3.05
|
157,000
|
|
|
12/27/2016
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.97
|
3.05
|
183,000
|
|
|
12/26/2016
|
-0.10 / -1.09%
|
9.40
|
9.40
|
8.80
|
9.10
|
9.07
|
3.16
|
206,400
|
|
|
12/23/2016
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.31
|
3.19
|
220,900
|
|
|
12/22/2016
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.38
|
3.23
|
241,000
|
|
|