|
Closing price on 4/21/2017
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
149,140 |
| Split-adjusted Price |
4.48 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2017
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.82
|
4.48
|
149,140
|
|
|
4/20/2017
|
-0.30 / -2.27%
|
13.20
|
13.40
|
12.80
|
12.90
|
13.20
|
4.48
|
215,400
|
|
|
4/19/2017
|
+0.20 / +1.54%
|
12.90
|
13.20
|
12.80
|
13.20
|
13.00
|
4.58
|
342,904
|
|
|
4/18/2017
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.80
|
13.00
|
12.90
|
4.51
|
112,300
|
|
|
4/17/2017
|
+0.80 / +6.50%
|
12.40
|
13.20
|
12.00
|
13.10
|
12.37
|
4.55
|
255,500
|
|
|
4/14/2017
|
-0.40 / -3.15%
|
12.60
|
12.90
|
12.30
|
12.30
|
12.70
|
4.27
|
112,030
|
|
|
4/13/2017
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.71
|
4.41
|
57,800
|
|
|
4/12/2017
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.75
|
4.48
|
121,500
|
|
|
4/11/2017
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.75
|
4.44
|
77,700
|
|
|
4/10/2017
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.82
|
4.48
|
190,300
|
|
|
4/7/2017
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.76
|
4.48
|
215,000
|
|
|
4/5/2017
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.95
|
4.44
|
186,300
|
|
|
4/4/2017
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.50
|
12.90
|
12.82
|
4.48
|
89,266
|
|
|
4/3/2017
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.30
|
12.90
|
12.61
|
4.48
|
123,401
|
|
|
3/31/2017
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.82
|
4.48
|
90,575
|
|
|
3/30/2017
|
-0.10 / -0.77%
|
12.90
|
13.10
|
12.70
|
12.90
|
12.91
|
4.48
|
94,587
|
|
|
3/29/2017
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.40
|
13.00
|
12.70
|
4.51
|
234,200
|
|
|
3/28/2017
|
-0.10 / -0.79%
|
12.40
|
12.80
|
12.40
|
12.50
|
12.60
|
4.34
|
102,100
|
|
|
3/27/2017
|
-0.50 / -3.82%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.75
|
4.37
|
140,190
|
|
|
3/24/2017
|
+0.30 / +2.34%
|
12.70
|
13.20
|
12.70
|
13.10
|
12.80
|
4.55
|
280,855
|
|
|
3/23/2017
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.51
|
4.44
|
215,800
|
|
|
3/22/2017
|
0.00 / 0.00%
|
13.50
|
13.80
|
12.00
|
12.90
|
12.33
|
4.48
|
339,230
|
|
|
3/21/2017
|
-0.40 / -3.01%
|
13.20
|
13.40
|
12.90
|
12.90
|
13.12
|
4.48
|
165,600
|
|
|
3/20/2017
|
-0.70 / -5.00%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.60
|
4.61
|
372,225
|
|
|
3/17/2017
|
-0.10 / -0.71%
|
14.20
|
14.30
|
13.90
|
14.00
|
14.14
|
4.86
|
306,675
|
|
|
3/16/2017
|
+0.40 / +2.92%
|
13.60
|
14.60
|
13.60
|
14.10
|
14.07
|
4.89
|
231,720
|
|
|
3/15/2017
|
+0.80 / +6.20%
|
13.00
|
14.00
|
12.90
|
13.70
|
13.57
|
4.75
|
302,010
|
|
|
3/14/2017
|
-0.30 / -2.27%
|
13.10
|
13.20
|
12.90
|
12.90
|
13.04
|
4.48
|
224,500
|
|
|
3/13/2017
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.07
|
4.58
|
139,400
|
|
|
3/10/2017
|
-0.20 / -1.52%
|
13.30
|
13.40
|
12.80
|
13.00
|
13.19
|
4.51
|
101,515
|
|
|