|
Closing price on 5/21/2019
|
|
| Open |
13.85 |
| High |
13.85 |
| Low |
13.45 |
| Volume |
296,760 |
| Split-adjusted Price |
7.21 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2019
|
-0.30 / -2.17%
|
13.85
|
13.85
|
13.45
|
13.50
|
13.66
|
7.21
|
296,760
|
|
|
5/20/2019
|
+0.55 / +4.15%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.42
|
7.37
|
482,510
|
|
|
5/17/2019
|
+0.25 / +1.92%
|
12.95
|
13.30
|
12.90
|
13.25
|
13.10
|
7.08
|
409,960
|
|
|
5/16/2019
|
0.00 / 0.00%
|
13.05
|
13.10
|
12.90
|
13.00
|
12.99
|
6.95
|
281,680
|
|
|
5/15/2019
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.88
|
6.95
|
327,240
|
|
|
5/14/2019
|
+0.05 / +0.39%
|
12.90
|
13.05
|
12.85
|
12.95
|
12.93
|
6.92
|
237,650
|
|
|
5/13/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.75
|
12.90
|
12.84
|
6.89
|
224,620
|
|
|
5/10/2019
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.75
|
12.90
|
12.88
|
6.89
|
182,870
|
|
|
5/9/2019
|
-0.15 / -1.15%
|
12.95
|
13.05
|
12.70
|
12.95
|
12.91
|
6.92
|
263,490
|
|
|
5/8/2019
|
+0.05 / +0.38%
|
13.05
|
13.10
|
12.35
|
13.10
|
12.96
|
7.00
|
222,890
|
|
|
5/7/2019
|
+0.05 / +0.38%
|
13.00
|
13.20
|
13.00
|
13.05
|
13.11
|
6.97
|
239,360
|
|
|
5/6/2019
|
-0.35 / -2.62%
|
12.85
|
13.30
|
12.85
|
13.00
|
13.00
|
6.95
|
227,290
|
|
|
5/3/2019
|
+0.05 / +0.38%
|
13.30
|
13.40
|
13.15
|
13.35
|
13.29
|
7.13
|
233,100
|
|
|
5/2/2019
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.10
|
13.30
|
13.31
|
7.11
|
220,360
|
|
|
4/26/2019
|
0.00 / 0.00%
|
13.35
|
13.40
|
13.25
|
13.40
|
13.34
|
7.16
|
223,610
|
|
|
4/25/2019
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.15
|
13.40
|
13.35
|
7.16
|
204,250
|
|
|
4/24/2019
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.30
|
13.40
|
13.43
|
7.16
|
227,200
|
|
|
4/23/2019
|
+0.05 / +0.37%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.48
|
7.21
|
253,580
|
|
|
4/22/2019
|
+0.05 / +0.37%
|
13.45
|
13.50
|
13.25
|
13.45
|
13.39
|
7.19
|
197,080
|
|
|
4/19/2019
|
+0.10 / +0.75%
|
13.40
|
13.55
|
13.25
|
13.40
|
13.39
|
7.16
|
208,920
|
|
|
4/18/2019
|
-0.15 / -1.12%
|
13.55
|
13.55
|
13.25
|
13.30
|
13.40
|
7.11
|
123,810
|
|
|
4/17/2019
|
-0.20 / -1.47%
|
13.65
|
13.85
|
13.45
|
13.45
|
13.72
|
7.19
|
287,640
|
|
|
4/16/2019
|
-0.30 / -2.15%
|
13.85
|
13.95
|
13.50
|
13.65
|
13.73
|
7.29
|
76,260
|
|
|
4/12/2019
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
13.95
|
14.01
|
7.45
|
257,080
|
|
|
4/11/2019
|
+0.15 / +1.08%
|
13.95
|
14.15
|
13.90
|
14.05
|
14.01
|
7.51
|
294,900
|
|
|
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
|
|
|