|
Closing price on 4/10/2019
|
|
| Open |
13.85 |
| High |
14.00 |
| Low |
13.65 |
| Volume |
202,570 |
| Split-adjusted Price |
7.43 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2019
|
-0.15 / -1.07%
|
13.85
|
14.00
|
13.65
|
13.90
|
13.86
|
7.43
|
202,570
|
|
|
4/9/2019
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.00
|
14.05
|
14.16
|
7.51
|
113,960
|
|
|
4/8/2019
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.15
|
14.25
|
14.30
|
7.61
|
140,880
|
|
|
4/5/2019
|
+0.20 / +1.41%
|
14.25
|
14.40
|
14.10
|
14.35
|
14.25
|
7.67
|
557,880
|
|
|
4/4/2019
|
+0.50 / +3.66%
|
13.75
|
14.15
|
13.70
|
14.15
|
13.85
|
7.56
|
568,090
|
|
|
4/3/2019
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.55
|
13.65
|
13.65
|
7.29
|
206,540
|
|
|
4/2/2019
|
-0.15 / -1.08%
|
13.95
|
14.00
|
13.65
|
13.75
|
13.81
|
7.35
|
257,730
|
|
|
4/1/2019
|
+0.15 / +1.09%
|
13.70
|
13.90
|
13.65
|
13.90
|
13.83
|
7.43
|
367,310
|
|
|
3/29/2019
|
+0.15 / +1.10%
|
13.50
|
13.75
|
13.40
|
13.75
|
13.63
|
7.35
|
319,970
|
|
|
3/28/2019
|
+0.10 / +0.74%
|
13.45
|
13.60
|
13.35
|
13.60
|
13.47
|
7.27
|
286,630
|
|
|
3/27/2019
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.35
|
13.50
|
13.54
|
7.21
|
224,210
|
|
|
3/26/2019
|
-0.05 / -0.37%
|
13.70
|
13.85
|
13.35
|
13.50
|
13.61
|
7.21
|
222,460
|
|
|
3/25/2019
|
-0.45 / -3.21%
|
13.70
|
13.90
|
13.40
|
13.55
|
13.56
|
7.24
|
65,480
|
|
|
3/22/2019
|
+0.05 / +0.36%
|
14.00
|
14.15
|
13.80
|
14.00
|
13.98
|
7.48
|
334,660
|
|
|
3/21/2019
|
-0.45 / -3.13%
|
14.45
|
14.50
|
13.95
|
13.95
|
14.34
|
7.45
|
315,370
|
|
|
3/20/2019
|
-0.25 / -1.71%
|
14.45
|
14.45
|
14.00
|
14.40
|
14.29
|
7.69
|
379,710
|
|
|
3/19/2019
|
-0.15 / -1.01%
|
14.90
|
14.95
|
14.55
|
14.65
|
14.77
|
7.83
|
493,080
|
|
|
3/18/2019
|
+0.35 / +2.42%
|
14.60
|
14.95
|
14.45
|
14.80
|
14.69
|
7.91
|
716,580
|
|
|
3/15/2019
|
+0.65 / +4.71%
|
13.80
|
14.45
|
13.75
|
14.45
|
13.96
|
7.72
|
726,480
|
|
|
3/14/2019
|
+0.10 / +0.73%
|
13.65
|
13.90
|
13.40
|
13.80
|
13.69
|
7.37
|
405,430
|
|
|
3/13/2019
|
+0.05 / +0.37%
|
13.75
|
13.75
|
13.55
|
13.70
|
13.69
|
7.32
|
157,990
|
|
|
3/12/2019
|
+0.15 / +1.11%
|
13.65
|
13.70
|
13.40
|
13.65
|
13.56
|
7.29
|
255,890
|
|
|
3/11/2019
|
-0.05 / -0.37%
|
13.55
|
13.55
|
13.35
|
13.50
|
13.43
|
7.21
|
161,080
|
|
|
3/8/2019
|
-0.35 / -2.52%
|
13.75
|
13.85
|
13.55
|
13.55
|
13.68
|
7.24
|
146,730
|
|
|
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
|
|
|