|
Closing price on 8/23/2011
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
8.70 |
| Volume |
16,000 |
| Split-adjusted Price |
2.34 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2011
|
+0.30 / +3.49%
|
9.30
|
9.30
|
8.70
|
8.90
|
8.90
|
2.34
|
16,000
|
|
|
8/22/2011
|
-0.60 / -6.52%
|
8.60
|
9.60
|
8.60
|
8.60
|
8.60
|
2.26
|
17,500
|
|
|
8/19/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.42
|
5,300
|
|
|
8/18/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
2.42
|
200
|
|
|
8/17/2011
|
+0.80 / +9.52%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
2.42
|
11,100
|
|
|
8/16/2011
|
+0.10 / +1.20%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
2.21
|
1,700
|
|
|
8/15/2011
|
+0.30 / +3.75%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.19
|
3,700
|
|
|
8/12/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.11
|
100
|
|
|
8/11/2011
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.11
|
600
|
|
|
8/10/2011
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.16
|
31,400
|
|
|
8/9/2011
|
-0.50 / -6.10%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.03
|
4,500
|
|
|
8/8/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.16
|
0
|
|
|
8/5/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.16
|
6,400
|
|
|
8/4/2011
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
2.16
|
14,100
|
|
|
8/3/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.19
|
1,700
|
|
|
8/2/2011
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.19
|
500
|
|
|
8/1/2011
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.24
|
1,200
|
|
|
7/29/2011
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.32
|
0
|
|
|
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
|
|
|