|
Closing price on 7/2/2013
|
|
| Open |
3.20 |
| High |
3.60 |
| Low |
3.20 |
| Volume |
2,800 |
| Split-adjusted Price |
0.90 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2013
|
0.00 / 0.00%
|
3.20
|
3.60
|
3.20
|
3.40
|
3.40
|
0.90
|
2,800
|
|
|
7/1/2013
|
-0.60 / -15.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
100
|
|
|
6/28/2013
|
+0.30 / +8.11%
|
3.40
|
4.00
|
3.40
|
4.00
|
4.00
|
1.05
|
23,500
|
|
|
6/27/2013
|
+0.30 / +8.82%
|
3.20
|
3.70
|
3.20
|
3.70
|
3.70
|
0.97
|
5,300
|
|
|
6/26/2013
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
100
|
|
|
6/25/2013
|
-0.10 / -2.63%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
0.97
|
6,000
|
|
|
6/24/2013
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.30
|
3.80
|
3.80
|
1.00
|
11,700
|
|
|
6/21/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.92
|
100
|
|
|
6/20/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
500
|
|
|
6/19/2013
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
0.90
|
1,000
|
|
|
6/18/2013
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
0.84
|
3,500
|
|
|
6/17/2013
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
0.82
|
12,600
|
|
|
6/14/2013
|
+0.10 / +3.13%
|
3.00
|
3.40
|
3.00
|
3.30
|
3.30
|
0.87
|
300
|
|
|
6/13/2013
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
0.84
|
200
|
|
|
6/12/2013
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0.79
|
1,000
|
|
|
6/11/2013
|
-0.20 / -6.06%
|
3.10
|
3.40
|
3.10
|
3.10
|
3.10
|
0.82
|
8,900
|
|
|
6/10/2013
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
0.87
|
8,100
|
|
|
6/7/2013
|
+0.10 / +3.23%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.20
|
0.84
|
4,300
|
|
|
6/6/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0.82
|
3,000
|
|
|
6/5/2013
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
0.84
|
285
|
|
|
6/4/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
0.82
|
3,700
|
|
|
6/3/2013
|
-0.20 / -6.06%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.10
|
0.82
|
3,700
|
|
|
5/31/2013
|
-0.40 / -10.81%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
0.87
|
3,600
|
|
|
5/30/2013
|
+0.30 / +8.82%
|
3.20
|
3.70
|
3.20
|
3.70
|
3.70
|
0.97
|
4,900
|
|
|
5/29/2013
|
-0.20 / -5.56%
|
3.50
|
3.90
|
3.40
|
3.40
|
3.40
|
0.90
|
4,500
|
|
|
5/28/2013
|
+0.30 / +9.09%
|
3.10
|
3.60
|
3.00
|
3.60
|
3.60
|
0.95
|
6,530
|
|
|
5/27/2013
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
0.87
|
1,210
|
|
|
5/24/2013
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
0.90
|
5,400
|
|
|
5/23/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.92
|
90
|
|
|
5/22/2013
|
+0.20 / +6.06%
|
3.00
|
3.50
|
3.00
|
3.50
|
3.50
|
0.92
|
220
|
|
|