Closing price on 7/8/2021
|
|
Open |
34.50 |
High |
34.50 |
Low |
34.50 |
Volume |
1,433 |
Split-adjusted Price |
26.45 |
|
|
PHN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.45
|
1,433
|
|
7/7/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.45
|
0
|
|
7/6/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.45
|
3,300
|
|
7/5/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.45
|
0
|
|
7/2/2021
|
-0.50 / -1.43%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.45
|
2,121
|
|
7/1/2021
|
+1.20 / +3.55%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.83
|
4,564
|
|
6/30/2021
|
-0.10 / -0.29%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
25.91
|
1,013
|
|
6/29/2021
|
-0.10 / -0.29%
|
34.00
|
35.00
|
33.90
|
33.90
|
34.66
|
25.99
|
7,300
|
|
6/28/2021
|
+1.50 / +4.62%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
26.07
|
500
|
|
6/25/2021
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.50
|
32.50
|
32.60
|
24.92
|
200
|
|
6/24/2021
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
24.92
|
0
|
|
6/23/2021
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
24.92
|
2,000
|
|
6/22/2021
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
24.92
|
1,500
|
|
6/21/2021
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
24.92
|
0
|
|
6/18/2021
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.02
|
24.92
|
2,200
|
|
6/17/2021
|
+1.00 / +3.23%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.67
|
24.53
|
1,200
|
|
6/16/2021
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.03
|
23.77
|
2,900
|
|
6/15/2021
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.00
|
31.00
|
31.56
|
23.77
|
3,200
|
|
6/14/2021
|
+0.50 / +1.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.77
|
2,900
|
|
6/11/2021
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.49
|
23.38
|
393,500
|
|
6/10/2021
|
-0.50 / -1.61%
|
30.90
|
30.90
|
30.50
|
30.50
|
30.88
|
23.38
|
3,400
|
|
6/9/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.77
|
300
|
|
6/8/2021
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.77
|
2,100
|
|
6/7/2021
|
-2.00 / -6.25%
|
32.00
|
32.00
|
29.50
|
30.00
|
29.86
|
23.00
|
7,000
|
|
6/4/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.53
|
3,300
|
|
6/3/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.70
|
32.00
|
31.96
|
24.53
|
14,300
|
|
6/2/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.53
|
0
|
|
6/1/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.53
|
0
|
|
5/31/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.53
|
1,000
|
|
5/28/2021
|
+0.30 / +0.95%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.00
|
24.53
|
1,000
|
|
|