|
Closing price on 9/24/2013
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.80 |
| Volume |
8,000 |
| Split-adjusted Price |
1.00 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2013
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.00
|
8,000
|
|
|
9/23/2013
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.92
|
2,500
|
|
|
9/20/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
0.87
|
1,500
|
|
|
9/19/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
1,500
|
|
|
9/18/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
600
|
|
|
9/17/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
1,400
|
|
|
9/16/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
100
|
|
|
9/13/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
0
|
|
|
9/12/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
0.87
|
1,000
|
|
|
9/11/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
8,860
|
|
|
9/10/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
18,900
|
|
|
9/9/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
0
|
|
|
9/6/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
0
|
|
|
9/5/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
5,500
|
|
|
9/4/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
4,000
|
|
|
9/3/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
6,200
|
|
|
8/30/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
0.87
|
6,100
|
|
|
8/29/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
16,900
|
|
|
8/28/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.10
|
3.20
|
3.20
|
0.84
|
5,100
|
|
|
8/27/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
2,000
|
|
|
8/26/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
0
|
|
|
8/23/2013
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
3,400
|
|
|
8/22/2013
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
0.90
|
6,100
|
|
|
8/21/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
0
|
|
|
8/20/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
2,000
|
|
|
8/19/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
5,700
|
|
|
8/16/2013
|
-0.20 / -5.71%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
0.87
|
5,900
|
|
|
8/15/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.92
|
0
|
|
|
8/14/2013
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.50
|
0.92
|
200
|
|
|
8/13/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
14,600
|
|
|