|
Closing price on 3/8/2018
|
|
| Open |
16.60 |
| High |
17.10 |
| Low |
16.50 |
| Volume |
291,660 |
| Split-adjusted Price |
7.97 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2018
|
-0.10 / -0.61%
|
16.30
|
17.30
|
14.90
|
16.40
|
15.43
|
7.82
|
521,492
|
|
|
2/5/2018
|
-1.10 / -6.25%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.90
|
7.87
|
485,879
|
|
|
2/2/2018
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.51
|
8.40
|
215,310
|
|
|
2/1/2018
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.20
|
17.60
|
17.49
|
8.40
|
316,100
|
|
|
1/31/2018
|
+0.50 / +2.94%
|
17.00
|
17.90
|
16.80
|
17.50
|
17.44
|
8.35
|
848,283
|
|
|
1/30/2018
|
-0.30 / -1.73%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.08
|
8.11
|
204,500
|
|
|
1/29/2018
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.90
|
17.30
|
17.09
|
8.25
|
285,913
|
|
|
1/26/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.07
|
8.21
|
195,240
|
|
|
1/25/2018
|
-0.40 / -2.27%
|
17.50
|
17.60
|
16.80
|
17.20
|
17.14
|
8.21
|
394,133
|
|
|
1/24/2018
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.10
|
17.60
|
17.41
|
8.40
|
476,200
|
|
|
1/23/2018
|
+0.30 / +1.74%
|
17.20
|
17.80
|
17.10
|
17.50
|
17.43
|
8.35
|
554,298
|
|
|
1/22/2018
|
+0.30 / +1.78%
|
16.80
|
17.30
|
16.80
|
17.20
|
17.07
|
8.21
|
521,351
|
|
|
1/19/2018
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.60
|
16.90
|
16.83
|
8.06
|
309,732
|
|
|