|
Closing price on 7/16/2019
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
20.00 |
| Volume |
1,500 |
| Split-adjusted Price |
12.61 |
|
|
PHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2019
|
-1.70 / -7.83%
|
23.80
|
23.80
|
20.00
|
20.00
|
23.55
|
12.61
|
1,500
|
|
|
7/15/2019
|
+1.90 / +9.60%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
13.68
|
100
|
|
|
7/12/2019
|
-2.20 / -10.00%
|
24.20
|
24.20
|
19.80
|
19.80
|
23.32
|
12.48
|
1,000
|
|
|
7/11/2019
|
-1.40 / -5.98%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.87
|
100
|
|
|
7/10/2019
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
14.75
|
0
|
|
|
7/9/2019
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
14.75
|
0
|
|
|
7/8/2019
|
-2.60 / -10.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
14.75
|
1,500
|
|
|
7/5/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
16.39
|
0
|
|
|
7/4/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
16.39
|
0
|
|
|
7/3/2019
|
+1.30 / +5.26%
|
23.10
|
26.00
|
23.10
|
26.00
|
25.03
|
16.39
|
300
|
|
|
7/2/2019
|
+2.20 / +9.78%
|
24.70
|
24.70
|
22.00
|
24.70
|
24.69
|
15.57
|
27,900
|
|
|
7/1/2019
|
+2.00 / +9.76%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.18
|
1,000
|
|
|
6/28/2019
|
-0.60 / -2.84%
|
22.90
|
23.20
|
20.50
|
20.50
|
23.09
|
12.92
|
3,400
|
|
|
6/27/2019
|
-0.90 / -4.09%
|
24.20
|
24.20
|
20.20
|
21.10
|
23.94
|
13.30
|
11,400
|
|
|
6/26/2019
|
+2.00 / +10.00%
|
22.00
|
22.00
|
20.20
|
22.00
|
21.91
|
13.87
|
2,100
|
|
|
6/25/2019
|
-1.00 / -4.76%
|
23.10
|
23.10
|
19.50
|
20.00
|
21.58
|
12.61
|
3,200
|
|
|
6/24/2019
|
+1.90 / +9.95%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.24
|
1,500
|
|
|
6/21/2019
|
-1.40 / -6.83%
|
19.10
|
22.00
|
19.10
|
19.10
|
20.55
|
12.04
|
4,200
|
|
|
6/20/2019
|
0.00 / 0.00%
|
19.00
|
20.50
|
19.00
|
20.50
|
19.50
|
12.92
|
1,500
|
|
|
6/19/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.92
|
0
|
|
|
6/18/2019
|
+1.00 / +5.13%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.92
|
43,100
|
|
|
6/17/2019
|
+1.40 / +7.73%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.02
|
12.29
|
52,000
|
|
|
6/14/2019
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.41
|
0
|
|
|
6/13/2019
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.12
|
11.41
|
2,100
|
|
|
6/12/2019
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.41
|
0
|
|
|
6/11/2019
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.41
|
0
|
|
|
6/10/2019
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.41
|
0
|
|
|
6/7/2019
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.41
|
0
|
|
|
6/6/2019
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.41
|
0
|
|
|
6/5/2019
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.41
|
0
|
|
|