|
Closing price on 8/4/2017
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.70 |
| Volume |
171,500 |
| Split-adjusted Price |
7.16 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2017
|
+0.10 / +0.69%
|
14.40
|
14.80
|
14.30
|
14.60
|
14.56
|
6.97
|
329,554
|
|
|
7/12/2017
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.20
|
14.50
|
14.42
|
6.92
|
311,876
|
|
|
7/11/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.10
|
14.50
|
14.39
|
6.92
|
67,480
|
|
|
7/10/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.00
|
14.60
|
14.23
|
6.97
|
283,970
|
|
|
7/7/2017
|
-0.40 / -2.67%
|
15.10
|
15.30
|
14.60
|
14.60
|
14.83
|
6.97
|
95,640
|
|
|
7/6/2017
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.60
|
15.00
|
14.91
|
7.16
|
212,634
|
|
|
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
|
|
|