Closing price on 7/10/2019
|
|
Open |
13.10 |
High |
13.10 |
Low |
13.00 |
Volume |
636,250 |
Split-adjusted Price |
7.00 |
|
|
PHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2019
|
+0.05 / +0.38%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.05
|
7.00
|
636,250
|
|
7/9/2019
|
-0.10 / -0.76%
|
13.15
|
13.15
|
13.00
|
13.05
|
13.09
|
6.97
|
772,000
|
|
7/8/2019
|
-0.05 / -0.38%
|
13.20
|
13.25
|
13.05
|
13.15
|
13.11
|
7.03
|
246,890
|
|
7/5/2019
|
0.00 / 0.00%
|
13.20
|
13.25
|
13.00
|
13.20
|
13.13
|
7.05
|
958,520
|
|
7/4/2019
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.15
|
13.20
|
13.21
|
7.05
|
226,570
|
|
7/3/2019
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
7.05
|
626,808
|
|
7/2/2019
|
-0.25 / -1.87%
|
13.45
|
13.45
|
13.10
|
13.10
|
13.28
|
7.00
|
216,070
|
|
7/1/2019
|
+0.10 / +0.75%
|
13.35
|
13.50
|
13.30
|
13.35
|
13.37
|
7.13
|
480,050
|
|
6/28/2019
|
0.00 / 0.00%
|
13.30
|
13.35
|
13.10
|
13.25
|
13.22
|
7.08
|
498,340
|
|
6/27/2019
|
-0.05 / -0.38%
|
13.30
|
13.40
|
13.10
|
13.25
|
13.25
|
7.08
|
161,450
|
|
6/26/2019
|
-0.15 / -1.12%
|
13.50
|
13.55
|
13.25
|
13.30
|
13.39
|
7.11
|
216,780
|
|
6/25/2019
|
0.00 / 0.00%
|
13.45
|
13.55
|
13.25
|
13.45
|
13.43
|
7.19
|
207,490
|
|
6/24/2019
|
+0.05 / +0.37%
|
13.35
|
13.65
|
13.35
|
13.45
|
13.49
|
7.19
|
335,380
|
|
6/21/2019
|
+0.15 / +1.13%
|
13.30
|
13.40
|
13.10
|
13.40
|
13.30
|
7.16
|
217,440
|
|
6/20/2019
|
-0.15 / -1.12%
|
13.45
|
13.50
|
13.15
|
13.25
|
13.35
|
7.08
|
318,190
|
|
6/19/2019
|
+0.15 / +1.13%
|
13.35
|
13.45
|
13.30
|
13.40
|
13.38
|
7.16
|
247,300
|
|
6/18/2019
|
+0.05 / +0.38%
|
13.25
|
13.25
|
13.05
|
13.25
|
13.19
|
7.08
|
259,620
|
|
6/17/2019
|
+0.05 / +0.38%
|
13.15
|
13.20
|
13.10
|
13.20
|
13.16
|
7.05
|
233,360
|
|
6/14/2019
|
+0.05 / +0.38%
|
13.10
|
13.25
|
12.90
|
13.15
|
13.10
|
7.03
|
217,610
|
|
6/13/2019
|
+0.20 / +1.55%
|
12.90
|
13.15
|
12.90
|
13.10
|
13.01
|
7.00
|
207,020
|
|
6/12/2019
|
+0.10 / +0.78%
|
12.75
|
12.95
|
12.70
|
12.90
|
12.84
|
6.89
|
206,910
|
|
6/11/2019
|
-0.10 / -0.78%
|
12.90
|
12.95
|
12.75
|
12.80
|
12.82
|
6.84
|
206,280
|
|
6/10/2019
|
-0.10 / -0.77%
|
13.05
|
13.10
|
12.80
|
12.90
|
12.93
|
6.89
|
205,270
|
|
6/7/2019
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.85
|
13.00
|
12.95
|
6.95
|
161,040
|
|
6/6/2019
|
0.00 / 0.00%
|
13.00
|
13.15
|
12.90
|
13.00
|
13.01
|
6.95
|
149,320
|
|
6/5/2019
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.07
|
6.95
|
202,000
|
|
6/4/2019
|
0.00 / 0.00%
|
13.05
|
13.20
|
12.90
|
13.00
|
13.02
|
6.95
|
255,290
|
|
6/3/2019
|
-0.15 / -1.14%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.08
|
6.95
|
262,780
|
|
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
|
|
|