Closing price on 8/11/2021
|
|
Open |
37.00 |
High |
37.00 |
Low |
37.00 |
Volume |
2,000 |
Split-adjusted Price |
28.37 |
|
|
PHN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
28.37
|
2,000
|
|
8/10/2021
|
+0.90 / +2.49%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
28.37
|
600
|
|
8/9/2021
|
+0.10 / +0.28%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
27.68
|
100
|
|
8/6/2021
|
+0.50 / +1.41%
|
37.40
|
38.40
|
36.00
|
36.00
|
37.50
|
27.60
|
1,200
|
|
8/5/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.22
|
0
|
|
8/4/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.22
|
200
|
|
8/3/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.22
|
0
|
|
8/2/2021
|
-0.50 / -1.39%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.36
|
27.22
|
2,800
|
|
7/30/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
27.60
|
1,200
|
|
7/29/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
27.60
|
0
|
|
7/28/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
27.60
|
0
|
|
7/27/2021
|
+1.40 / +4.05%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
27.60
|
7,800
|
|
7/26/2021
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
26.53
|
0
|
|
7/23/2021
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
26.53
|
0
|
|
7/22/2021
|
-1.90 / -5.21%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
26.53
|
100
|
|
7/21/2021
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
27.98
|
0
|
|
7/20/2021
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
27.98
|
0
|
|
7/19/2021
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
27.98
|
0
|
|
7/16/2021
|
+1.50 / +4.29%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
27.98
|
200
|
|
7/15/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.83
|
0
|
|
7/14/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.83
|
0
|
|
7/13/2021
|
+1.40 / +4.17%
|
33.60
|
35.00
|
33.60
|
35.00
|
33.91
|
26.83
|
2,300
|
|
7/12/2021
|
-0.90 / -2.61%
|
33.80
|
33.80
|
33.60
|
33.60
|
33.60
|
25.76
|
1,700
|
|
7/9/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.45
|
0
|
|
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
|
|
|