|
Closing price on 9/5/2019
|
|
| Open |
12.40 |
| High |
12.55 |
| Low |
12.40 |
| Volume |
251,250 |
| Split-adjusted Price |
6.68 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2019
|
+0.15 / +1.21%
|
12.40
|
12.55
|
12.40
|
12.50
|
12.47
|
6.68
|
251,250
|
|
|
9/4/2019
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.35
|
12.36
|
6.60
|
113,150
|
|
|
9/3/2019
|
-0.05 / -0.40%
|
12.45
|
12.50
|
12.35
|
12.45
|
12.44
|
6.65
|
153,580
|
|
|
8/30/2019
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.44
|
6.68
|
678,164
|
|
|
8/29/2019
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.35
|
12.40
|
12.39
|
6.63
|
84,800
|
|
|
8/28/2019
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.25
|
12.40
|
12.39
|
6.63
|
103,990
|
|
|
8/27/2019
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.40
|
12.50
|
12.48
|
6.68
|
144,090
|
|
|
8/26/2019
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.35
|
12.50
|
12.47
|
6.68
|
97,110
|
|
|
8/23/2019
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.55
|
12.60
|
12.60
|
6.73
|
218,470
|
|
|
8/22/2019
|
+0.35 / +2.86%
|
12.25
|
12.75
|
12.15
|
12.60
|
12.41
|
6.73
|
152,240
|
|
|
8/21/2019
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.25
|
12.25
|
12.30
|
6.55
|
163,060
|
|
|
8/20/2019
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.35
|
12.35
|
12.36
|
6.60
|
91,430
|
|
|
8/19/2019
|
-0.05 / -0.40%
|
12.40
|
12.50
|
12.35
|
12.40
|
12.38
|
6.63
|
113,620
|
|
|
8/16/2019
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.35
|
12.45
|
12.45
|
6.65
|
153,870
|
|
|
8/15/2019
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.41
|
6.68
|
75,350
|
|
|
8/14/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.46
|
6.68
|
128,390
|
|
|
8/13/2019
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.30
|
12.50
|
12.45
|
6.68
|
102,540
|
|
|
8/12/2019
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.45
|
12.50
|
12.49
|
6.68
|
114,970
|
|
|
8/9/2019
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.55
|
12.52
|
6.71
|
104,230
|
|
|
8/8/2019
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.45
|
12.55
|
12.51
|
6.71
|
554,880
|
|
|
8/7/2019
|
+0.05 / +0.40%
|
12.55
|
12.60
|
12.45
|
12.55
|
12.54
|
6.71
|
91,250
|
|
|
8/6/2019
|
-0.05 / -0.40%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.45
|
6.68
|
69,020
|
|
|
8/5/2019
|
-0.15 / -1.18%
|
12.80
|
12.80
|
12.40
|
12.55
|
12.59
|
6.71
|
353,990
|
|
|
8/2/2019
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.58
|
6.79
|
383,850
|
|
|
8/1/2019
|
0.00 / 0.00%
|
12.65
|
12.80
|
12.55
|
12.60
|
12.61
|
6.73
|
200,580
|
|
|
7/31/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.55
|
12.60
|
12.56
|
6.73
|
628,070
|
|
|
7/30/2019
|
-0.10 / -0.79%
|
12.80
|
12.85
|
12.45
|
12.60
|
12.63
|
6.73
|
146,690
|
|
|
7/29/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.64
|
6.79
|
106,790
|
|
|
7/26/2019
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.77
|
6.79
|
206,190
|
|
|
7/25/2019
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.65
|
12.80
|
12.79
|
6.84
|
315,010
|
|
|