Closing price on 5/25/2021
|
|
Open |
36.00 |
High |
36.00 |
Low |
35.50 |
Volume |
2,000 |
Split-adjusted Price |
26.07 |
|
|
PHN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2021
|
-0.50 / -1.39%
|
36.00
|
36.00
|
35.50
|
35.50
|
36.00
|
26.07
|
2,000
|
|
5/24/2021
|
+1.50 / +4.35%
|
36.00
|
36.00
|
34.00
|
36.00
|
34.18
|
26.43
|
6,700
|
|
5/21/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
25.33
|
1,000
|
|
5/20/2021
|
+0.50 / +1.47%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
25.33
|
300
|
|
5/19/2021
|
-0.50 / -1.45%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.10
|
24.97
|
1,000
|
|
5/18/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
25.33
|
0
|
|
5/17/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
25.33
|
0
|
|
5/14/2021
|
+1.00 / +2.99%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
25.33
|
100
|
|
5/13/2021
|
-2.00 / -5.63%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
24.60
|
100
|
|
5/12/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
26.07
|
0
|
|
5/11/2021
|
0.00 / 0.00%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.36
|
26.07
|
1,400
|
|
5/10/2021
|
+2.80 / +8.56%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
26.07
|
100
|
|
5/7/2021
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
24.01
|
0
|
|
5/6/2021
|
-2.80 / -7.89%
|
36.00
|
36.00
|
32.70
|
32.70
|
34.90
|
24.01
|
300
|
|
5/5/2021
|
+1.50 / +4.41%
|
33.90
|
35.50
|
33.90
|
35.50
|
34.73
|
26.07
|
400
|
|
5/4/2021
|
+1.60 / +4.94%
|
32.50
|
34.00
|
32.50
|
34.00
|
33.86
|
24.97
|
1,100
|
|
4/29/2021
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
23.79
|
0
|
|
4/28/2021
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
23.79
|
0
|
|
4/27/2021
|
+2.90 / +9.83%
|
31.50
|
32.40
|
31.50
|
32.40
|
32.31
|
23.79
|
1,000
|
|
4/26/2021
|
-2.60 / -8.10%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
21.66
|
300
|
|
4/23/2021
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
23.57
|
0
|
|
4/22/2021
|
-1.90 / -5.59%
|
35.90
|
35.90
|
32.10
|
32.10
|
34.83
|
23.57
|
1,200
|
|
4/20/2021
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
24.97
|
100
|
|
4/19/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.70
|
0
|
|
4/16/2021
|
+0.40 / +1.16%
|
33.10
|
35.50
|
33.10
|
35.00
|
34.52
|
25.70
|
600
|
|
4/15/2021
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
25.41
|
0
|
|
4/14/2021
|
-1.40 / -3.89%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
25.41
|
100
|
|
4/13/2021
|
+2.70 / +8.11%
|
30.50
|
36.00
|
30.50
|
36.00
|
34.46
|
26.43
|
1,400
|
|
4/12/2021
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
24.45
|
0
|
|
4/9/2021
|
-1.70 / -4.86%
|
33.10
|
33.50
|
33.10
|
33.30
|
33.22
|
24.45
|
500
|
|
|