|
Closing price on 5/31/2017
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.60 |
| Volume |
146,630 |
| Split-adjusted Price |
6.18 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.60
|
17.80
|
17.87
|
6.18
|
146,630
|
|
|
5/30/2017
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.40
|
18.00
|
17.65
|
6.25
|
322,530
|
|
|
5/29/2017
|
-0.60 / -3.23%
|
18.60
|
18.90
|
17.90
|
18.00
|
18.13
|
6.25
|
506,487
|
|
|
5/26/2017
|
+0.40 / +2.20%
|
18.50
|
19.00
|
18.20
|
18.60
|
18.51
|
6.45
|
599,700
|
|
|
5/25/2017
|
+1.00 / +5.81%
|
17.50
|
18.60
|
17.30
|
18.20
|
17.79
|
6.32
|
719,300
|
|
|
5/24/2017
|
+1.50 / +9.55%
|
15.70
|
17.20
|
15.70
|
17.20
|
16.19
|
5.97
|
917,797
|
|
|
5/23/2017
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.75
|
5.45
|
233,820
|
|
|
5/22/2017
|
0.00 / 0.00%
|
15.60
|
16.30
|
15.60
|
15.70
|
15.95
|
5.45
|
361,940
|
|
|
5/19/2017
|
-0.20 / -1.26%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.73
|
5.45
|
148,700
|
|
|
5/18/2017
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.70
|
15.90
|
15.88
|
5.52
|
298,638
|
|
|
5/17/2017
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.40
|
15.80
|
15.64
|
5.48
|
165,500
|
|
|
5/16/2017
|
-0.50 / -3.07%
|
16.20
|
16.30
|
15.70
|
15.80
|
15.94
|
5.48
|
208,700
|
|
|
5/15/2017
|
+0.40 / +2.52%
|
15.80
|
16.50
|
15.80
|
16.30
|
16.11
|
5.66
|
283,438
|
|
|
5/12/2017
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.70
|
15.90
|
15.84
|
5.52
|
176,700
|
|
|
5/11/2017
|
-0.50 / -3.01%
|
16.60
|
16.90
|
16.10
|
16.10
|
16.56
|
5.59
|
246,700
|
|
|
5/10/2017
|
+0.80 / +5.06%
|
15.70
|
16.70
|
15.50
|
16.60
|
16.02
|
5.76
|
444,710
|
|
|
5/9/2017
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.72
|
5.48
|
100,438
|
|
|
5/8/2017
|
0.00 / 0.00%
|
15.80
|
16.50
|
15.80
|
15.90
|
16.20
|
5.52
|
368,301
|
|
|
5/5/2017
|
+0.60 / +3.92%
|
15.20
|
16.00
|
15.20
|
15.90
|
15.67
|
5.52
|
444,610
|
|
|
5/4/2017
|
+1.30 / +9.29%
|
13.90
|
15.30
|
13.90
|
15.30
|
14.40
|
5.31
|
521,938
|
|
|
5/3/2017
|
-0.20 / -1.41%
|
14.10
|
14.20
|
13.80
|
14.00
|
14.20
|
4.86
|
206,200
|
|
|
4/28/2017
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.20
|
4.93
|
162,710
|
|
|
4/27/2017
|
+0.20 / +1.43%
|
13.90
|
14.40
|
13.90
|
14.20
|
14.00
|
4.93
|
355,540
|
|
|
4/26/2017
|
+0.90 / +6.87%
|
12.90
|
14.00
|
12.90
|
14.00
|
13.10
|
4.86
|
423,028
|
|
|
4/25/2017
|
+0.20 / +1.55%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.96
|
4.55
|
411,410
|
|
|
4/24/2017
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
12.90
|
12.95
|
4.48
|
211,700
|
|
|
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
|
|
|