|
Closing price on 9/21/2017
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
14.10 |
| Volume |
156,400 |
| Split-adjusted Price |
6.73 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2017
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.17
|
6.73
|
156,400
|
|
|
9/20/2017
|
-0.30 / -2.08%
|
14.50
|
14.70
|
14.10
|
14.10
|
14.33
|
6.73
|
239,810
|
|
|
9/19/2017
|
-0.10 / -0.69%
|
14.60
|
14.80
|
13.70
|
14.40
|
14.20
|
6.87
|
684,620
|
|
|
9/18/2017
|
-0.20 / -1.36%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.73
|
6.92
|
409,345
|
|
|
9/15/2017
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.68
|
7.01
|
267,305
|
|
|
9/14/2017
|
-0.10 / -0.68%
|
14.90
|
15.10
|
14.50
|
14.70
|
14.71
|
7.01
|
373,060
|
|
|
9/13/2017
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.70
|
14.80
|
14.87
|
7.06
|
424,930
|
|
|
9/12/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.51
|
7.01
|
272,017
|
|
|
9/11/2017
|
-0.40 / -2.65%
|
15.20
|
15.20
|
14.50
|
14.70
|
14.85
|
7.01
|
307,300
|
|
|
9/8/2017
|
-0.20 / -1.31%
|
15.30
|
15.60
|
14.80
|
15.10
|
15.09
|
7.20
|
282,500
|
|
|
9/7/2017
|
-0.20 / -1.29%
|
15.60
|
16.00
|
15.10
|
15.30
|
15.47
|
7.30
|
592,920
|
|
|
9/6/2017
|
+0.30 / +1.97%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.56
|
7.40
|
509,422
|
|
|
9/5/2017
|
+0.60 / +4.11%
|
14.60
|
15.60
|
14.60
|
15.20
|
15.14
|
7.25
|
925,400
|
|
|
9/1/2017
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.62
|
6.97
|
221,590
|
|
|
8/31/2017
|
+0.30 / +2.10%
|
14.40
|
14.70
|
14.30
|
14.60
|
14.49
|
6.97
|
329,300
|
|
|
8/30/2017
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.43
|
6.82
|
112,600
|
|
|
8/29/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.42
|
6.92
|
271,610
|
|
|
8/28/2017
|
+0.20 / +1.40%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.47
|
6.92
|
381,700
|
|
|
8/25/2017
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.32
|
6.82
|
139,910
|
|
|
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
|
|
|