|
Closing price on 3/7/2019
|
|
| Open |
14.05 |
| High |
14.10 |
| Low |
13.70 |
| Volume |
170,330 |
| Split-adjusted Price |
7.43 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2019
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.70
|
13.90
|
13.93
|
7.43
|
170,330
|
|
|
3/6/2019
|
-0.10 / -0.71%
|
14.05
|
14.10
|
13.80
|
13.90
|
13.97
|
7.43
|
198,620
|
|
|
3/5/2019
|
-0.05 / -0.36%
|
13.75
|
14.20
|
13.75
|
14.00
|
13.99
|
7.48
|
272,870
|
|
|
3/4/2019
|
+0.65 / +4.85%
|
13.50
|
14.10
|
13.40
|
14.05
|
13.71
|
7.51
|
438,280
|
|
|
3/1/2019
|
+0.25 / +1.90%
|
13.15
|
13.40
|
13.15
|
13.40
|
13.30
|
7.16
|
146,180
|
|
|
2/28/2019
|
-0.25 / -1.87%
|
13.45
|
13.50
|
13.00
|
13.15
|
13.29
|
7.03
|
158,680
|
|
|
2/27/2019
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.41
|
7.16
|
156,950
|
|
|
2/26/2019
|
-0.05 / -0.37%
|
13.30
|
13.35
|
13.15
|
13.30
|
13.25
|
7.11
|
138,330
|
|
|
2/25/2019
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.30
|
13.35
|
13.37
|
7.13
|
228,300
|
|
|
2/22/2019
|
+0.10 / +0.76%
|
13.15
|
13.40
|
13.15
|
13.25
|
13.24
|
7.08
|
170,640
|
|
|
2/21/2019
|
-0.45 / -3.31%
|
13.60
|
13.60
|
13.15
|
13.15
|
13.37
|
7.03
|
146,870
|
|
|
2/20/2019
|
-0.05 / -0.37%
|
13.75
|
13.75
|
13.50
|
13.60
|
13.60
|
7.27
|
127,510
|
|
|
2/19/2019
|
-0.15 / -1.09%
|
13.80
|
13.90
|
13.65
|
13.65
|
13.73
|
7.29
|
169,620
|
|
|
2/18/2019
|
+0.20 / +1.47%
|
13.75
|
14.00
|
13.65
|
13.80
|
13.79
|
7.37
|
268,220
|
|
|
2/15/2019
|
+0.05 / +0.37%
|
13.60
|
13.75
|
13.30
|
13.60
|
13.58
|
7.27
|
266,420
|
|
|
2/14/2019
|
-0.15 / -1.09%
|
13.75
|
13.80
|
13.40
|
13.55
|
13.59
|
7.24
|
209,640
|
|
|
2/13/2019
|
+0.45 / +3.40%
|
13.35
|
13.95
|
13.30
|
13.70
|
13.59
|
7.32
|
214,620
|
|
|
2/12/2019
|
+0.30 / +2.32%
|
13.05
|
13.25
|
13.00
|
13.25
|
13.13
|
7.08
|
256,180
|
|
|
2/11/2019
|
+0.35 / +2.78%
|
12.65
|
13.00
|
12.65
|
12.95
|
12.83
|
6.92
|
209,560
|
|
|
2/1/2019
|
+0.35 / +2.86%
|
12.25
|
12.65
|
12.25
|
12.60
|
12.45
|
6.73
|
190,750
|
|
|
1/31/2019
|
0.00 / 0.00%
|
12.25
|
12.40
|
12.15
|
12.25
|
12.25
|
6.55
|
73,400
|
|
|
1/30/2019
|
-0.25 / -2.00%
|
12.45
|
12.50
|
12.15
|
12.25
|
12.37
|
6.55
|
114,180
|
|
|
1/29/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.33
|
6.68
|
95,260
|
|
|
1/28/2019
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.45
|
12.50
|
12.54
|
6.68
|
119,490
|
|
|
1/25/2019
|
+0.20 / +1.61%
|
12.40
|
12.65
|
12.30
|
12.60
|
12.45
|
6.73
|
160,860
|
|
|
1/24/2019
|
0.00 / 0.00%
|
12.35
|
12.40
|
11.90
|
12.40
|
12.25
|
6.63
|
1,116,700
|
|
|
1/23/2019
|
+0.10 / +0.81%
|
12.35
|
12.40
|
12.00
|
12.40
|
12.20
|
6.63
|
108,730
|
|
|
1/22/2019
|
-0.05 / -0.40%
|
12.10
|
12.40
|
12.05
|
12.30
|
12.27
|
6.57
|
147,640
|
|
|
1/21/2019
|
+0.15 / +1.23%
|
12.35
|
12.45
|
12.00
|
12.35
|
12.29
|
6.60
|
152,120
|
|
|
1/18/2019
|
+0.05 / +0.41%
|
12.25
|
12.25
|
11.90
|
12.20
|
12.05
|
6.52
|
109,600
|
|
|