|
Closing price on 7/17/2018
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
216,200 |
| Split-adjusted Price |
7.63 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2018
|
-0.30 / -1.84%
|
16.30
|
16.40
|
15.90
|
16.00
|
16.09
|
7.63
|
216,200
|
|
|
7/16/2018
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.10
|
16.30
|
16.45
|
7.78
|
308,200
|
|
|
7/13/2018
|
+0.50 / +3.16%
|
15.90
|
16.40
|
15.80
|
16.30
|
16.06
|
7.78
|
319,000
|
|
|
7/12/2018
|
+0.10 / +0.64%
|
15.30
|
15.80
|
14.20
|
15.80
|
15.68
|
7.54
|
78,000
|
|
|
7/11/2018
|
-0.40 / -2.48%
|
16.10
|
16.10
|
15.50
|
15.70
|
15.65
|
7.49
|
57,900
|
|
|
7/10/2018
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.90
|
16.10
|
16.17
|
7.68
|
311,400
|
|
|
7/9/2018
|
+0.80 / +5.23%
|
15.30
|
16.50
|
15.20
|
16.10
|
15.99
|
7.68
|
404,200
|
|
|
7/6/2018
|
+0.10 / +0.66%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.14
|
7.30
|
90,000
|
|
|
7/5/2018
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.60
|
15.20
|
14.99
|
7.25
|
312,100
|
|
|
7/4/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.22
|
7.30
|
96,200
|
|
|
7/3/2018
|
-0.60 / -3.77%
|
15.80
|
15.90
|
15.10
|
15.30
|
15.47
|
7.30
|
109,100
|
|
|
7/2/2018
|
-0.10 / -0.63%
|
16.10
|
16.20
|
15.40
|
15.90
|
15.75
|
7.59
|
210,700
|
|
|
6/29/2018
|
-0.20 / -1.23%
|
16.30
|
16.40
|
15.90
|
16.00
|
16.14
|
7.63
|
160,700
|
|
|
6/28/2018
|
-0.10 / -0.61%
|
16.30
|
16.40
|
15.90
|
16.20
|
16.11
|
7.73
|
122,500
|
|
|
6/27/2018
|
+0.10 / +0.62%
|
16.20
|
16.40
|
15.90
|
16.30
|
16.17
|
7.78
|
176,900
|
|
|
6/26/2018
|
-0.20 / -1.22%
|
16.40
|
16.50
|
15.90
|
16.20
|
16.12
|
7.73
|
105,700
|
|
|
6/25/2018
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.47
|
7.82
|
228,400
|
|
|
6/22/2018
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.20
|
7.78
|
261,700
|
|
|
6/21/2018
|
-0.10 / -0.61%
|
16.40
|
16.40
|
15.90
|
16.20
|
16.08
|
7.73
|
153,100
|
|
|
6/20/2018
|
+0.20 / +1.24%
|
16.00
|
16.70
|
15.90
|
16.30
|
16.26
|
7.78
|
381,200
|
|
|
6/19/2018
|
-0.10 / -0.62%
|
16.00
|
16.30
|
15.70
|
16.10
|
15.88
|
7.68
|
210,700
|
|
|
6/18/2018
|
-0.60 / -3.57%
|
16.70
|
16.90
|
16.20
|
16.20
|
16.47
|
7.73
|
198,700
|
|
|
6/15/2018
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.30
|
16.80
|
16.56
|
8.02
|
168,500
|
|
|
6/14/2018
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.30
|
16.70
|
16.55
|
7.97
|
183,440
|
|
|
6/13/2018
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.20
|
16.70
|
16.59
|
7.97
|
224,700
|
|
|
6/12/2018
|
-0.20 / -1.18%
|
16.70
|
17.10
|
16.30
|
16.70
|
16.61
|
7.97
|
209,800
|
|
|
6/11/2018
|
-0.40 / -2.31%
|
17.30
|
17.50
|
16.60
|
16.90
|
17.05
|
8.06
|
285,500
|
|
|
6/8/2018
|
-0.10 / -0.57%
|
17.30
|
17.50
|
16.90
|
17.30
|
17.12
|
8.25
|
277,900
|
|
|
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
|
|
|