|
Closing price on 7/5/2017
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.20 |
| Volume |
129,106 |
| Split-adjusted Price |
7.30 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
-0.20 / -1.29%
|
15.60
|
15.70
|
15.20
|
15.30
|
15.34
|
7.30
|
129,106
|
|
|
7/4/2017
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.50
|
15.64
|
7.40
|
375,230
|
|
|
7/3/2017
|
+1.10 / +7.64%
|
14.60
|
15.80
|
14.60
|
15.50
|
15.46
|
7.40
|
841,434
|
|
|
6/30/2017
|
+1.00 / +5.32%
|
18.80
|
19.90
|
18.50
|
19.80
|
19.13
|
6.87
|
397,120
|
|
|
6/29/2017
|
-0.80 / -4.08%
|
19.00
|
19.50
|
18.70
|
18.80
|
18.99
|
6.52
|
308,389
|
|
|
6/28/2017
|
-0.40 / -2.00%
|
20.00
|
20.10
|
19.00
|
19.60
|
19.53
|
6.80
|
396,400
|
|
|
6/27/2017
|
-0.60 / -2.91%
|
20.60
|
20.90
|
20.00
|
20.00
|
20.33
|
6.94
|
378,800
|
|
|
6/26/2017
|
+0.40 / +1.98%
|
20.40
|
21.30
|
20.40
|
20.60
|
20.71
|
7.15
|
487,400
|
|
|
6/23/2017
|
+0.30 / +1.51%
|
20.00
|
21.30
|
20.00
|
20.20
|
20.62
|
7.01
|
574,475
|
|
|
6/22/2017
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.80
|
19.90
|
20.01
|
6.91
|
317,290
|
|
|
6/21/2017
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.70
|
19.90
|
19.86
|
6.91
|
300,910
|
|
|
6/20/2017
|
+0.30 / +1.53%
|
19.80
|
19.90
|
19.50
|
19.90
|
19.75
|
6.91
|
412,830
|
|
|
6/19/2017
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.10
|
19.60
|
19.43
|
6.80
|
291,614
|
|
|
6/16/2017
|
-0.20 / -1.01%
|
19.80
|
19.90
|
19.40
|
19.70
|
19.57
|
6.84
|
207,110
|
|
|
6/15/2017
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.30
|
19.90
|
19.65
|
6.91
|
310,015
|
|
|
6/14/2017
|
0.00 / 0.00%
|
19.70
|
20.50
|
19.50
|
19.80
|
19.78
|
6.87
|
155,600
|
|
|
6/13/2017
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.30
|
19.80
|
19.60
|
6.87
|
310,911
|
|
|
6/12/2017
|
-0.20 / -0.99%
|
20.50
|
20.50
|
19.70
|
20.10
|
20.12
|
6.97
|
268,600
|
|
|
6/9/2017
|
+0.40 / +2.01%
|
19.90
|
20.60
|
19.70
|
20.30
|
20.08
|
7.04
|
650,010
|
|
|
6/8/2017
|
+1.80 / +9.94%
|
18.10
|
19.90
|
18.00
|
19.90
|
18.82
|
6.91
|
1,190,128
|
|
|
6/7/2017
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.70
|
18.10
|
18.16
|
6.28
|
344,420
|
|
|
6/6/2017
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.80
|
18.10
|
18.03
|
6.28
|
207,800
|
|
|
6/5/2017
|
-0.10 / -0.55%
|
18.00
|
18.40
|
17.90
|
18.00
|
18.17
|
6.25
|
169,300
|
|
|
6/2/2017
|
+0.20 / +1.12%
|
17.90
|
18.40
|
17.80
|
18.10
|
18.11
|
6.28
|
230,807
|
|
|
6/1/2017
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.60
|
17.90
|
17.79
|
6.21
|
104,700
|
|
|
5/31/2017
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.60
|
17.80
|
17.87
|
6.18
|
146,630
|
|
|
5/30/2017
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.40
|
18.00
|
17.65
|
6.25
|
322,530
|
|
|
5/29/2017
|
-0.60 / -3.23%
|
18.60
|
18.90
|
17.90
|
18.00
|
18.13
|
6.25
|
506,487
|
|
|
5/26/2017
|
+0.40 / +2.20%
|
18.50
|
19.00
|
18.20
|
18.60
|
18.51
|
6.45
|
599,700
|
|
|
5/25/2017
|
+1.00 / +5.81%
|
17.50
|
18.60
|
17.30
|
18.20
|
17.79
|
6.32
|
719,300
|
|
|