|
Closing price on 3/27/2018
|
|
| Open |
17.10 |
| High |
17.40 |
| Low |
16.70 |
| Volume |
307,700 |
| Split-adjusted Price |
8.06 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2018
|
0.00 / 0.00%
|
17.10
|
17.40
|
16.70
|
16.90
|
17.00
|
8.06
|
307,700
|
|
|
3/26/2018
|
-0.40 / -2.31%
|
17.20
|
17.40
|
16.70
|
16.90
|
16.95
|
8.06
|
338,296
|
|
|
3/23/2018
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.60
|
17.30
|
16.93
|
8.25
|
309,600
|
|
|
3/22/2018
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.26
|
8.25
|
318,000
|
|
|
3/21/2018
|
-0.40 / -2.27%
|
17.70
|
17.80
|
17.20
|
17.20
|
17.37
|
8.21
|
322,034
|
|
|
3/20/2018
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.20
|
17.60
|
17.58
|
8.40
|
381,800
|
|
|
3/19/2018
|
+0.50 / +2.89%
|
17.60
|
18.00
|
17.20
|
17.80
|
17.70
|
8.49
|
480,415
|
|
|
3/16/2018
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.10
|
8.25
|
479,410
|
|
|
3/15/2018
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.84
|
8.02
|
278,128
|
|
|
3/14/2018
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.84
|
8.02
|
151,002
|
|
|
3/13/2018
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.79
|
8.02
|
228,100
|
|
|
3/12/2018
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
16.80
|
16.86
|
8.02
|
267,300
|
|
|
3/9/2018
|
+0.10 / +0.60%
|
16.80
|
17.20
|
16.80
|
16.80
|
16.96
|
8.02
|
338,351
|
|
|
3/8/2018
|
0.00 / 0.00%
|
16.60
|
17.10
|
16.50
|
16.70
|
16.79
|
7.97
|
291,660
|
|
|
3/7/2018
|
-0.20 / -1.18%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
7.97
|
172,300
|
|
|
3/6/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.87
|
8.06
|
264,640
|
|
|
3/5/2018
|
+0.40 / +2.42%
|
16.50
|
17.40
|
16.30
|
16.90
|
16.85
|
8.06
|
510,270
|
|
|
3/2/2018
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.53
|
7.87
|
93,820
|
|
|
3/1/2018
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.20
|
16.60
|
16.52
|
7.92
|
218,800
|
|
|
2/28/2018
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.62
|
7.92
|
194,210
|
|
|
2/27/2018
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.40
|
16.80
|
16.64
|
8.02
|
278,120
|
|
|
2/26/2018
|
-0.40 / -2.34%
|
17.20
|
17.20
|
16.50
|
16.70
|
16.77
|
7.97
|
364,620
|
|
|
2/23/2018
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.10
|
17.01
|
8.16
|
224,900
|
|
|
2/22/2018
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.05
|
8.16
|
225,368
|
|
|
2/21/2018
|
+0.40 / +2.38%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.08
|
8.21
|
251,562
|
|
|
2/13/2018
|
+0.40 / +2.44%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.69
|
8.02
|
246,700
|
|
|
2/12/2018
|
+0.10 / +0.61%
|
16.20
|
16.70
|
16.20
|
16.40
|
16.49
|
7.82
|
122,900
|
|
|
2/9/2018
|
0.00 / 0.00%
|
15.60
|
16.60
|
15.50
|
16.30
|
16.23
|
7.78
|
140,800
|
|
|
2/8/2018
|
-0.50 / -2.98%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.45
|
7.78
|
88,689
|
|
|
2/7/2018
|
+0.40 / +2.44%
|
16.60
|
17.20
|
16.50
|
16.80
|
16.80
|
8.02
|
224,200
|
|
|