|
Closing price on 5/24/2018
|
|
| Open |
19.30 |
| High |
19.40 |
| Low |
18.80 |
| Volume |
136,000 |
| Split-adjusted Price |
9.07 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2018
|
-0.20 / -1.04%
|
19.30
|
19.40
|
18.80
|
19.00
|
19.05
|
9.07
|
136,000
|
|
|
5/23/2018
|
+0.20 / +1.05%
|
19.00
|
19.30
|
18.70
|
19.20
|
19.11
|
9.16
|
113,000
|
|
|
5/22/2018
|
-0.40 / -2.06%
|
19.40
|
19.50
|
18.90
|
19.00
|
19.14
|
9.07
|
41,600
|
|
|
5/21/2018
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.10
|
19.40
|
19.47
|
9.26
|
171,000
|
|
|
5/18/2018
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.24
|
9.26
|
149,100
|
|
|
5/17/2018
|
-0.20 / -1.02%
|
19.40
|
19.60
|
19.20
|
19.40
|
19.44
|
9.26
|
102,400
|
|
|
5/16/2018
|
+0.10 / +0.51%
|
19.60
|
20.00
|
19.30
|
19.60
|
19.70
|
9.35
|
300,900
|
|
|
5/15/2018
|
+0.50 / +2.63%
|
19.00
|
19.70
|
18.90
|
19.50
|
19.18
|
9.30
|
405,400
|
|
|
5/14/2018
|
+0.10 / +0.53%
|
18.80
|
19.30
|
18.70
|
19.00
|
18.97
|
9.07
|
285,600
|
|
|
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
|
|
|