|
Closing price on 9/5/2018
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
691,400 |
| Split-adjusted Price |
7.92 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2018
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.40
|
16.60
|
16.69
|
7.92
|
691,400
|
|
|
9/4/2018
|
+0.20 / +1.20%
|
17.40
|
17.40
|
16.60
|
16.80
|
16.78
|
8.02
|
611,800
|
|
|
8/31/2018
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.50
|
7.92
|
309,100
|
|
|
8/30/2018
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.33
|
7.82
|
362,700
|
|
|
8/29/2018
|
-0.30 / -1.80%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.60
|
7.82
|
130,300
|
|
|
8/28/2018
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.66
|
7.97
|
165,800
|
|
|
8/27/2018
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.70
|
16.75
|
7.97
|
232,900
|
|
|
8/24/2018
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.79
|
7.97
|
309,400
|
|
|
8/23/2018
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.50
|
17.00
|
16.92
|
8.11
|
424,700
|
|
|
8/22/2018
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.70
|
17.00
|
17.02
|
8.11
|
338,000
|
|
|
8/21/2018
|
-0.20 / -1.16%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.98
|
8.11
|
248,400
|
|
|
8/20/2018
|
+0.20 / +1.18%
|
17.10
|
17.30
|
16.70
|
17.20
|
17.02
|
8.21
|
272,300
|
|
|
8/17/2018
|
-0.20 / -1.16%
|
17.10
|
17.50
|
16.80
|
17.00
|
17.16
|
8.11
|
356,000
|
|
|
8/16/2018
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.50
|
17.20
|
16.95
|
8.21
|
271,000
|
|
|
8/15/2018
|
-0.20 / -1.16%
|
17.30
|
17.60
|
16.90
|
17.00
|
17.28
|
8.11
|
410,800
|
|
|
8/14/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.12
|
8.21
|
268,800
|
|
|
8/13/2018
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.80
|
17.20
|
17.05
|
8.21
|
436,800
|
|
|
8/10/2018
|
-0.30 / -1.70%
|
17.10
|
17.60
|
17.10
|
17.30
|
17.32
|
8.25
|
265,100
|
|
|
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
|
|
|