|
Closing price on 8/13/2019
|
|
| Open |
12.45 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
102,540 |
| Split-adjusted Price |
6.68 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2019
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.30
|
12.50
|
12.45
|
6.68
|
102,540
|
|
|
8/12/2019
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.45
|
12.50
|
12.49
|
6.68
|
114,970
|
|
|
8/9/2019
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.55
|
12.52
|
6.71
|
104,230
|
|
|
8/8/2019
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.45
|
12.55
|
12.51
|
6.71
|
554,880
|
|
|
8/7/2019
|
+0.05 / +0.40%
|
12.55
|
12.60
|
12.45
|
12.55
|
12.54
|
6.71
|
91,250
|
|
|
8/6/2019
|
-0.05 / -0.40%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.45
|
6.68
|
69,020
|
|
|
8/5/2019
|
-0.15 / -1.18%
|
12.80
|
12.80
|
12.40
|
12.55
|
12.59
|
6.71
|
353,990
|
|
|
8/2/2019
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.58
|
6.79
|
383,850
|
|
|
8/1/2019
|
0.00 / 0.00%
|
12.65
|
12.80
|
12.55
|
12.60
|
12.61
|
6.73
|
200,580
|
|
|
7/31/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.55
|
12.60
|
12.56
|
6.73
|
628,070
|
|
|
7/30/2019
|
-0.10 / -0.79%
|
12.80
|
12.85
|
12.45
|
12.60
|
12.63
|
6.73
|
146,690
|
|
|
7/29/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.64
|
6.79
|
106,790
|
|
|
7/26/2019
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.77
|
6.79
|
206,190
|
|
|
7/25/2019
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.65
|
12.80
|
12.79
|
6.84
|
315,010
|
|
|
7/24/2019
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.65
|
12.75
|
12.80
|
6.81
|
494,400
|
|
|
7/23/2019
|
+0.05 / +0.40%
|
12.50
|
12.65
|
12.25
|
12.65
|
12.47
|
6.76
|
675,070
|
|
|
7/22/2019
|
-0.05 / -0.40%
|
12.70
|
12.70
|
12.55
|
12.60
|
12.61
|
6.73
|
134,770
|
|
|
7/19/2019
|
-0.25 / -1.94%
|
12.95
|
12.95
|
12.50
|
12.65
|
12.79
|
6.76
|
175,630
|
|
|
7/18/2019
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.85
|
12.90
|
12.92
|
6.89
|
204,580
|
|
|
7/17/2019
|
-0.10 / -0.76%
|
13.15
|
13.20
|
12.95
|
13.00
|
13.03
|
6.95
|
171,950
|
|
|
7/16/2019
|
-0.05 / -0.38%
|
13.15
|
13.20
|
13.05
|
13.10
|
13.14
|
7.00
|
232,260
|
|
|
7/15/2019
|
-0.05 / -0.38%
|
13.15
|
13.20
|
13.05
|
13.15
|
13.14
|
7.03
|
251,510
|
|
|
7/12/2019
|
+0.10 / +0.76%
|
13.05
|
13.20
|
13.00
|
13.20
|
13.08
|
7.05
|
692,090
|
|
|
7/11/2019
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.95
|
13.10
|
13.05
|
7.00
|
461,390
|
|
|
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
|
|
|