|
Closing price on 8/7/2015
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
13,300 |
| Split-adjusted Price |
1.93 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.62
|
1.93
|
13,300
|
|
|
8/6/2015
|
-0.10 / -1.52%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.61
|
1.93
|
10,600
|
|
|
8/5/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
1.96
|
4,400
|
|
|
8/4/2015
|
+0.20 / +3.17%
|
6.90
|
6.90
|
6.30
|
6.50
|
6.40
|
1.93
|
10,200
|
|
|
8/3/2015
|
-0.40 / -5.97%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
1.87
|
5,000
|
|
|
7/31/2015
|
-0.10 / -1.47%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.37
|
1.98
|
6,900
|
|
|
7/30/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.01
|
0
|
|
|
7/29/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.01
|
0
|
|
|
7/28/2015
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.01
|
100
|
|
|
7/27/2015
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.40
|
1.96
|
38,000
|
|
|
7/24/2015
|
+0.10 / +1.52%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.90
|
1.98
|
38,800
|
|
|
7/23/2015
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.40
|
1.96
|
32,310
|
|
|
7/22/2015
|
-0.20 / -3.03%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.60
|
1.90
|
31,500
|
|
|
7/21/2015
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.68
|
1.96
|
37,700
|
|
|
7/20/2015
|
-0.40 / -5.63%
|
6.80
|
7.10
|
6.70
|
6.70
|
6.85
|
1.98
|
51,500
|
|
|
7/17/2015
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.90
|
7.10
|
6.98
|
2.10
|
80,200
|
|
|
7/16/2015
|
-0.50 / -6.76%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.05
|
2.04
|
47,400
|
|
|
7/15/2015
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.19
|
37,000
|
|
|
7/14/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.20
|
2.16
|
41,000
|
|
|
7/13/2015
|
+0.30 / +4.29%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.39
|
2.16
|
119,700
|
|
|
7/10/2015
|
-0.50 / -6.67%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.30
|
2.07
|
61,110
|
|
|
7/9/2015
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.34
|
2.22
|
63,700
|
|
|
7/8/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
2.22
|
53,900
|
|
|
7/7/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.36
|
2.22
|
55,900
|
|
|
7/6/2015
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.39
|
2.22
|
42,500
|
|
|
7/3/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.49
|
2.22
|
16,900
|
|
|
7/2/2015
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.49
|
2.22
|
83,315
|
|
|
7/1/2015
|
0.00 / 0.00%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.42
|
2.25
|
114,300
|
|
|
6/30/2015
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.36
|
2.25
|
341,400
|
|
|
6/29/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.00
|
7.30
|
7.32
|
2.16
|
53,720
|
|
|