Closing price on 11/22/2019
|
|
Open |
27.40 |
High |
27.40 |
Low |
27.40 |
Volume |
5,000 |
Split-adjusted Price |
17.09 |
|
|
PHN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2019
|
+0.40 / +1.48%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
17.09
|
5,000
|
|
11/21/2019
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.84
|
0
|
|
11/20/2019
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.84
|
0
|
|
11/19/2019
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.84
|
0
|
|
11/18/2019
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.84
|
0
|
|
11/15/2019
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.84
|
0
|
|
11/14/2019
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.84
|
0
|
|
11/13/2019
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.84
|
300
|
|
11/12/2019
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
17.16
|
0
|
|
11/11/2019
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
17.16
|
0
|
|
11/8/2019
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
17.16
|
4,100
|
|
11/7/2019
|
-1.00 / -3.57%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.84
|
2,000
|
|
11/6/2019
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
17.47
|
0
|
|
11/5/2019
|
-0.50 / -1.75%
|
28.40
|
28.40
|
27.30
|
28.00
|
27.91
|
17.47
|
5,400
|
|
11/4/2019
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
16.84
|
0
|
|
11/1/2019
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.65
|
16.84
|
9,500
|
|
10/31/2019
|
-1.30 / -4.36%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
16.84
|
1,100
|
|
10/30/2019
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
17.61
|
0
|
|
10/29/2019
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
17.61
|
0
|
|
10/28/2019
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.70
|
29.80
|
29.78
|
17.61
|
5,200
|
|
10/25/2019
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
17.61
|
0
|
|
10/24/2019
|
-0.10 / -0.33%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
17.61
|
100
|
|
10/23/2019
|
+1.40 / +4.91%
|
27.00
|
29.90
|
27.00
|
29.90
|
27.61
|
17.67
|
1,900
|
|
10/22/2019
|
-1.00 / -3.39%
|
29.60
|
29.80
|
28.50
|
28.50
|
29.63
|
16.84
|
10,000
|
|
10/21/2019
|
-0.30 / -1.01%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
17.44
|
1,000
|
|
10/18/2019
|
+1.20 / +4.20%
|
31.40
|
31.40
|
29.60
|
29.80
|
30.04
|
17.61
|
2,500
|
|
10/17/2019
|
+0.10 / +0.35%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
16.90
|
1,000
|
|
10/16/2019
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
16.84
|
10,100
|
|
10/15/2019
|
+1.00 / +3.70%
|
26.40
|
28.40
|
26.40
|
28.00
|
27.60
|
16.55
|
300
|
|
10/14/2019
|
-1.50 / -5.26%
|
28.50
|
28.50
|
27.00
|
27.00
|
28.48
|
15.96
|
6,200
|
|
|