|
Closing price on 6/7/2018
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
16.80 |
| Volume |
395,800 |
| Split-adjusted Price |
8.30 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
-0.30 / -1.69%
|
17.80
|
18.00
|
16.80
|
17.40
|
17.29
|
8.30
|
395,800
|
|
|
6/6/2018
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.20
|
17.70
|
17.46
|
8.44
|
400,200
|
|
|
6/5/2018
|
+0.20 / +1.16%
|
17.60
|
17.90
|
17.40
|
17.50
|
17.56
|
8.35
|
386,800
|
|
|
6/4/2018
|
+0.30 / +1.76%
|
16.90
|
17.50
|
16.40
|
17.30
|
16.96
|
8.25
|
355,900
|
|
|
6/1/2018
|
+0.30 / +1.80%
|
16.50
|
17.20
|
16.50
|
17.00
|
16.82
|
8.11
|
439,100
|
|
|
5/31/2018
|
+0.60 / +3.73%
|
16.00
|
16.80
|
16.00
|
16.70
|
16.45
|
7.97
|
427,500
|
|
|
5/30/2018
|
+0.10 / +0.63%
|
16.20
|
16.40
|
15.30
|
16.10
|
15.93
|
7.68
|
551,900
|
|
|
5/29/2018
|
-1.00 / -5.88%
|
16.20
|
17.80
|
15.50
|
16.00
|
16.00
|
7.63
|
345,900
|
|
|
5/28/2018
|
-1.80 / -9.57%
|
18.70
|
18.70
|
17.00
|
17.00
|
17.44
|
8.11
|
110,600
|
|
|
5/25/2018
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.60
|
18.80
|
18.90
|
8.97
|
140,100
|
|
|
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
|
|
|