|
Closing price on 7/28/2011
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
7,100 |
| Split-adjusted Price |
2.34 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2011
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
2.34
|
7,100
|
|
|
7/27/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.32
|
27,500
|
|
|
7/26/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
2.32
|
8,000
|
|
|
7/25/2011
|
-0.10 / -1.12%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.80
|
2.32
|
9,800
|
|
|
7/22/2011
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.90
|
2.34
|
6,900
|
|
|
7/21/2011
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.42
|
100
|
|
|
7/20/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.26
|
13,000
|
|
|
7/19/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.26
|
7,000
|
|
|
7/18/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.26
|
12,000
|
|
|
7/15/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.26
|
10,000
|
|
|
7/14/2011
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.26
|
900
|
|
|
7/13/2011
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.21
|
2,500
|
|
|
7/12/2011
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
2.11
|
6,600
|
|
|
7/11/2011
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.15
|
5,100
|
|
|
7/8/2011
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.20
|
2.20
|
6,500
|
|
|
7/7/2011
|
+0.20 / +2.22%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
2.20
|
5,100
|
|
|
7/6/2011
|
-0.30 / -3.23%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.15
|
1,400
|
|
|
7/5/2011
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.23
|
100
|
|
|
7/4/2011
|
-0.50 / -5.56%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
2.03
|
10,000
|
|
|
7/1/2011
|
-0.80 / -8.16%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.15
|
4,100
|
|
|
6/30/2011
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.10
|
9.80
|
9.80
|
2.35
|
25,100
|
|
|
6/29/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.20
|
900
|
|
|
6/28/2011
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.18
|
2,300
|
|
|
6/27/2011
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.23
|
2,000
|
|
|
6/24/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.15
|
0
|
|
|
6/23/2011
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.15
|
4,500
|
|
|
6/22/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
2.20
|
4,100
|
|
|
6/21/2011
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
2.20
|
6,800
|
|
|
6/20/2011
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
2.06
|
5,000
|
|
|
6/17/2011
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.15
|
8,200
|
|
|