|
Closing price on 8/9/2018
|
|
| Open |
17.60 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
431,200 |
| Split-adjusted Price |
8.40 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.40
|
17.60
|
17.68
|
8.40
|
431,200
|
|
|
8/8/2018
|
+1.20 / +7.36%
|
16.40
|
17.60
|
16.40
|
17.50
|
16.99
|
8.35
|
503,200
|
|
|
8/7/2018
|
0.00 / 0.00%
|
16.30
|
16.60
|
15.90
|
16.30
|
16.20
|
7.78
|
541,200
|
|
|
8/6/2018
|
-0.30 / -1.81%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.44
|
7.78
|
878,800
|
|
|
8/3/2018
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.20
|
16.60
|
16.56
|
7.92
|
271,900
|
|
|
8/2/2018
|
-0.30 / -1.79%
|
16.50
|
18.30
|
16.20
|
16.50
|
16.60
|
7.87
|
416,300
|
|
|
8/1/2018
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.78
|
8.02
|
310,700
|
|
|
7/31/2018
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.56
|
7.92
|
297,600
|
|
|
7/30/2018
|
+0.90 / +5.73%
|
15.80
|
16.80
|
15.70
|
16.60
|
16.39
|
7.92
|
543,100
|
|
|
7/27/2018
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.68
|
7.49
|
73,800
|
|
|
7/26/2018
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.68
|
7.54
|
93,800
|
|
|
7/25/2018
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.60
|
15.80
|
15.85
|
7.54
|
117,300
|
|
|
7/24/2018
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.84
|
7.59
|
99,400
|
|
|
7/23/2018
|
-0.10 / -0.63%
|
15.90
|
16.30
|
15.70
|
15.90
|
15.95
|
7.59
|
200,100
|
|
|
7/20/2018
|
-0.10 / -0.62%
|
15.90
|
16.20
|
15.60
|
16.00
|
15.90
|
7.63
|
225,000
|
|
|
7/19/2018
|
+0.10 / +0.63%
|
16.20
|
16.40
|
15.70
|
16.10
|
16.09
|
7.68
|
293,200
|
|
|
7/18/2018
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.02
|
7.63
|
246,100
|
|
|
7/17/2018
|
-0.30 / -1.84%
|
16.30
|
16.40
|
15.90
|
16.00
|
16.09
|
7.63
|
216,200
|
|
|
7/16/2018
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.10
|
16.30
|
16.45
|
7.78
|
308,200
|
|
|
7/13/2018
|
+0.50 / +3.16%
|
15.90
|
16.40
|
15.80
|
16.30
|
16.06
|
7.78
|
319,000
|
|
|
7/12/2018
|
+0.10 / +0.64%
|
15.30
|
15.80
|
14.20
|
15.80
|
15.68
|
7.54
|
78,000
|
|
|
7/11/2018
|
-0.40 / -2.48%
|
16.10
|
16.10
|
15.50
|
15.70
|
15.65
|
7.49
|
57,900
|
|
|
7/10/2018
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.90
|
16.10
|
16.17
|
7.68
|
311,400
|
|
|
7/9/2018
|
+0.80 / +5.23%
|
15.30
|
16.50
|
15.20
|
16.10
|
15.99
|
7.68
|
404,200
|
|
|
7/6/2018
|
+0.10 / +0.66%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.14
|
7.30
|
90,000
|
|
|
7/5/2018
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.60
|
15.20
|
14.99
|
7.25
|
312,100
|
|
|
7/4/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.22
|
7.30
|
96,200
|
|
|
7/3/2018
|
-0.60 / -3.77%
|
15.80
|
15.90
|
15.10
|
15.30
|
15.47
|
7.30
|
109,100
|
|
|
7/2/2018
|
-0.10 / -0.63%
|
16.10
|
16.20
|
15.40
|
15.90
|
15.75
|
7.59
|
210,700
|
|
|
6/29/2018
|
-0.20 / -1.23%
|
16.30
|
16.40
|
15.90
|
16.00
|
16.14
|
7.63
|
160,700
|
|
|