|
Closing price on 5/28/2013
|
|
| Open |
3.10 |
| High |
3.60 |
| Low |
3.00 |
| Volume |
6,530 |
| Split-adjusted Price |
0.95 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2013
|
+0.30 / +9.09%
|
3.10
|
3.60
|
3.00
|
3.60
|
3.60
|
0.95
|
6,530
|
|
|
5/27/2013
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
0.87
|
1,210
|
|
|
5/24/2013
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
0.90
|
5,400
|
|
|
5/23/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.92
|
90
|
|
|
5/22/2013
|
+0.20 / +6.06%
|
3.00
|
3.50
|
3.00
|
3.50
|
3.50
|
0.92
|
220
|
|
|
5/21/2013
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
100
|
|
|
5/20/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0.79
|
0
|
|
|
5/17/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0.79
|
0
|
|
|
5/16/2013
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0.79
|
100
|
|
|
5/15/2013
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.90
|
0.76
|
3,000
|
|
|
5/14/2013
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0.79
|
1,000
|
|
|
5/13/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
100
|
|
|
5/10/2013
|
+0.30 / +10.00%
|
3.00
|
3.30
|
2.90
|
3.30
|
3.30
|
0.87
|
2,500
|
|
|
5/9/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
0.79
|
6,420
|
|
|
5/8/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0.79
|
50
|
|
|
5/7/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0.79
|
310
|
|
|
5/6/2013
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0.79
|
2,950
|
|
|
5/3/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0.82
|
1,000
|
|
|
5/2/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
0
|
|
|
4/26/2013
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
0.84
|
200
|
|
|
4/25/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
0.87
|
1,100
|
|
|
4/24/2013
|
-0.20 / -6.06%
|
3.00
|
3.60
|
3.00
|
3.10
|
3.10
|
0.82
|
300
|
|
|
4/23/2013
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
100
|
|
|
4/22/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0.95
|
0
|
|
|
4/18/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0.95
|
0
|
|
|
4/17/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0.95
|
0
|
|
|
4/16/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0.95
|
0
|
|
|
4/15/2013
|
0.00 / 0.00%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.60
|
0.95
|
2,200
|
|
|
4/12/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0.95
|
0
|
|
|
4/11/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0.95
|
0
|
|
|