|
Closing price on 8/24/2017
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
193,480 |
| Split-adjusted Price |
6.92 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.46
|
6.92
|
193,480
|
|
|
8/23/2017
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.44
|
6.92
|
157,500
|
|
|
8/22/2017
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.44
|
6.87
|
205,010
|
|
|
8/21/2017
|
+0.20 / +1.40%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.44
|
6.92
|
227,630
|
|
|
8/18/2017
|
+0.20 / +1.42%
|
14.00
|
14.60
|
13.80
|
14.30
|
14.26
|
6.82
|
266,210
|
|
|
8/17/2017
|
-0.80 / -5.37%
|
14.90
|
15.00
|
14.10
|
14.10
|
14.46
|
6.73
|
216,700
|
|
|
8/16/2017
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.87
|
7.11
|
162,900
|
|
|
8/15/2017
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.70
|
15.00
|
14.95
|
7.16
|
317,000
|
|
|
8/14/2017
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.40
|
15.00
|
14.77
|
7.16
|
404,600
|
|
|
8/11/2017
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.40
|
14.80
|
14.72
|
7.06
|
277,900
|
|
|
8/10/2017
|
-0.30 / -2.01%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.74
|
6.97
|
105,500
|
|
|
8/9/2017
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
14.90
|
14.79
|
7.11
|
143,100
|
|
|
8/8/2017
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.85
|
7.11
|
105,700
|
|
|
8/7/2017
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.70
|
15.10
|
14.76
|
7.20
|
376,100
|
|
|
8/4/2017
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.90
|
7.16
|
171,500
|
|
|
8/3/2017
|
+0.90 / +6.34%
|
14.20
|
15.10
|
14.00
|
15.10
|
14.53
|
7.20
|
558,701
|
|
|
8/2/2017
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.00
|
14.20
|
14.34
|
6.77
|
166,440
|
|
|
8/1/2017
|
-0.10 / -0.68%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.26
|
6.92
|
102,570
|
|
|
7/31/2017
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.00
|
14.60
|
14.29
|
6.97
|
228,145
|
|
|
7/28/2017
|
+0.30 / +2.11%
|
14.20
|
14.50
|
13.70
|
14.50
|
14.13
|
6.92
|
472,386
|
|
|
7/27/2017
|
+0.60 / +4.41%
|
13.60
|
14.30
|
13.40
|
14.20
|
13.87
|
6.77
|
662,023
|
|
|
7/26/2017
|
+0.40 / +3.03%
|
13.10
|
13.80
|
13.00
|
13.60
|
13.42
|
6.49
|
416,390
|
|
|
7/25/2017
|
-0.10 / -0.75%
|
13.20
|
13.40
|
12.80
|
13.20
|
13.04
|
6.30
|
217,740
|
|
|
7/24/2017
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.80
|
13.30
|
13.04
|
6.35
|
336,584
|
|
|
7/21/2017
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.00
|
13.30
|
13.26
|
6.35
|
355,300
|
|
|
7/20/2017
|
-0.70 / -4.90%
|
14.20
|
14.30
|
13.40
|
13.60
|
13.91
|
6.49
|
323,100
|
|
|
7/19/2017
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.00
|
14.30
|
14.35
|
6.82
|
177,821
|
|
|
7/18/2017
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.00
|
14.30
|
14.29
|
6.82
|
273,239
|
|
|
7/17/2017
|
-0.30 / -2.04%
|
14.70
|
15.00
|
14.40
|
14.40
|
14.74
|
6.87
|
179,796
|
|
|
7/14/2017
|
+0.10 / +0.68%
|
14.60
|
15.20
|
14.50
|
14.70
|
14.77
|
7.01
|
357,520
|
|
|