|
Closing price on 5/6/2019
|
|
| Open |
12.85 |
| High |
13.30 |
| Low |
12.85 |
| Volume |
227,290 |
| Split-adjusted Price |
6.95 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/3/2019
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.55
|
13.65
|
13.65
|
7.29
|
206,540
|
|
|
4/2/2019
|
-0.15 / -1.08%
|
13.95
|
14.00
|
13.65
|
13.75
|
13.81
|
7.35
|
257,730
|
|
|
4/1/2019
|
+0.15 / +1.09%
|
13.70
|
13.90
|
13.65
|
13.90
|
13.83
|
7.43
|
367,310
|
|
|
3/29/2019
|
+0.15 / +1.10%
|
13.50
|
13.75
|
13.40
|
13.75
|
13.63
|
7.35
|
319,970
|
|
|
3/28/2019
|
+0.10 / +0.74%
|
13.45
|
13.60
|
13.35
|
13.60
|
13.47
|
7.27
|
286,630
|
|
|
3/27/2019
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.35
|
13.50
|
13.54
|
7.21
|
224,210
|
|
|
3/26/2019
|
-0.05 / -0.37%
|
13.70
|
13.85
|
13.35
|
13.50
|
13.61
|
7.21
|
222,460
|
|
|
3/25/2019
|
-0.45 / -3.21%
|
13.70
|
13.90
|
13.40
|
13.55
|
13.56
|
7.24
|
65,480
|
|
|
3/22/2019
|
+0.05 / +0.36%
|
14.00
|
14.15
|
13.80
|
14.00
|
13.98
|
7.48
|
334,660
|
|
|
3/21/2019
|
-0.45 / -3.13%
|
14.45
|
14.50
|
13.95
|
13.95
|
14.34
|
7.45
|
315,370
|
|
|
3/20/2019
|
-0.25 / -1.71%
|
14.45
|
14.45
|
14.00
|
14.40
|
14.29
|
7.69
|
379,710
|
|
|