|
Closing price on 5/11/2018
|
|
| Open |
18.80 |
| High |
18.90 |
| Low |
18.20 |
| Volume |
112,300 |
| Split-adjusted Price |
9.02 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2018
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.20
|
18.90
|
18.72
|
9.02
|
112,300
|
|
|
5/10/2018
|
-0.20 / -1.05%
|
19.20
|
19.30
|
18.70
|
18.90
|
19.00
|
9.02
|
157,700
|
|
|
5/9/2018
|
+0.20 / +1.06%
|
18.90
|
19.50
|
18.90
|
19.10
|
19.13
|
9.11
|
477,800
|
|
|
5/8/2018
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.60
|
18.90
|
18.83
|
9.02
|
158,900
|
|
|
5/7/2018
|
+0.20 / +1.06%
|
18.80
|
19.10
|
18.70
|
19.10
|
18.89
|
9.11
|
232,200
|
|
|
5/4/2018
|
+0.30 / +1.61%
|
18.80
|
18.90
|
17.70
|
18.90
|
18.23
|
9.02
|
415,700
|
|
|
5/3/2018
|
-0.60 / -3.13%
|
19.00
|
19.20
|
17.80
|
18.60
|
18.34
|
8.87
|
426,900
|
|
|
5/2/2018
|
-0.80 / -4.00%
|
20.10
|
20.40
|
18.90
|
19.20
|
19.71
|
9.16
|
485,500
|
|
|
4/27/2018
|
+0.40 / +2.04%
|
19.70
|
20.00
|
19.20
|
20.00
|
19.68
|
9.54
|
428,900
|
|
|
4/26/2018
|
-0.30 / -1.51%
|
20.00
|
20.20
|
19.50
|
19.60
|
19.83
|
9.35
|
263,450
|
|
|
4/24/2018
|
+0.10 / +0.51%
|
19.80
|
20.20
|
19.50
|
19.90
|
19.93
|
9.49
|
334,300
|
|
|
4/23/2018
|
-0.20 / -1.00%
|
19.90
|
20.40
|
19.70
|
19.80
|
20.12
|
9.45
|
674,900
|
|
|
4/20/2018
|
+0.40 / +2.04%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.79
|
9.54
|
207,000
|
|
|
4/19/2018
|
-0.30 / -1.51%
|
20.20
|
20.30
|
19.20
|
19.60
|
19.64
|
9.35
|
286,800
|
|
|
4/18/2018
|
-0.10 / -0.50%
|
20.10
|
20.30
|
19.60
|
19.90
|
19.92
|
9.49
|
347,000
|
|
|
4/17/2018
|
+0.10 / +0.50%
|
20.10
|
20.60
|
19.90
|
20.00
|
20.15
|
9.54
|
663,000
|
|
|
4/16/2018
|
-0.20 / -1.00%
|
20.10
|
20.20
|
19.60
|
19.90
|
19.88
|
9.49
|
374,300
|
|
|
4/13/2018
|
-0.20 / -0.99%
|
20.00
|
20.80
|
19.80
|
20.10
|
20.45
|
9.59
|
520,900
|
|
|
4/12/2018
|
+0.10 / +0.50%
|
20.30
|
20.50
|
19.80
|
20.30
|
20.22
|
9.69
|
471,400
|
|
|
4/11/2018
|
+1.00 / +5.21%
|
19.30
|
21.10
|
19.10
|
20.20
|
20.21
|
9.64
|
1,158,000
|
|
|
4/10/2018
|
-0.50 / -2.54%
|
19.50
|
19.90
|
18.90
|
19.20
|
19.40
|
9.16
|
725,040
|
|
|
4/9/2018
|
-0.20 / -1.01%
|
19.60
|
20.00
|
19.30
|
19.70
|
19.56
|
9.40
|
319,700
|
|
|
4/6/2018
|
-0.30 / -1.49%
|
20.30
|
20.50
|
19.90
|
19.90
|
20.10
|
9.49
|
432,300
|
|
|
4/5/2018
|
+1.30 / +6.88%
|
19.20
|
20.60
|
19.00
|
20.20
|
19.76
|
9.64
|
1,331,000
|
|
|
4/4/2018
|
+1.70 / +9.88%
|
17.20
|
18.90
|
17.20
|
18.90
|
18.46
|
9.02
|
1,389,000
|
|
|
4/3/2018
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.27
|
8.21
|
215,900
|
|
|
4/2/2018
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.00
|
17.20
|
17.31
|
8.21
|
390,300
|
|
|
3/30/2018
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.17
|
8.21
|
181,700
|
|
|
3/29/2018
|
+0.10 / +0.58%
|
17.20
|
17.40
|
16.80
|
17.30
|
17.15
|
8.25
|
229,416
|
|
|
3/28/2018
|
+0.30 / +1.78%
|
16.80
|
17.20
|
16.60
|
17.20
|
16.95
|
8.21
|
293,100
|
|
|