Closing price on 5/31/2019
|
|
Open |
13.20 |
High |
13.25 |
Low |
13.05 |
Volume |
202,270 |
Split-adjusted Price |
7.03 |
|
|
PHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2019
|
0.00 / 0.00%
|
13.20
|
13.25
|
13.05
|
13.15
|
13.16
|
7.03
|
202,270
|
|
5/30/2019
|
-0.10 / -0.75%
|
12.90
|
13.30
|
12.90
|
13.15
|
13.14
|
7.03
|
281,220
|
|
5/29/2019
|
0.00 / 0.00%
|
13.15
|
13.30
|
13.15
|
13.25
|
13.21
|
7.08
|
278,440
|
|
5/28/2019
|
+0.05 / +0.38%
|
13.25
|
13.25
|
13.00
|
13.25
|
13.12
|
7.08
|
226,310
|
|
5/27/2019
|
-0.05 / -0.38%
|
13.00
|
13.25
|
13.00
|
13.20
|
13.13
|
7.05
|
327,470
|
|
5/24/2019
|
0.00 / 0.00%
|
13.25
|
13.30
|
13.15
|
13.25
|
13.20
|
7.08
|
270,250
|
|
5/23/2019
|
-0.05 / -0.38%
|
13.35
|
13.35
|
13.15
|
13.25
|
13.26
|
7.08
|
271,050
|
|
5/22/2019
|
-0.20 / -1.48%
|
13.55
|
13.55
|
13.20
|
13.30
|
13.36
|
7.11
|
342,800
|
|
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
|
|
|