|
Closing price on 8/9/2019
|
|
| Open |
28.60 |
| High |
28.60 |
| Low |
28.60 |
| Volume |
4,000 |
| Split-adjusted Price |
18.03 |
|
|
PHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
+2.60 / +10.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
18.03
|
4,000
|
|
|
8/8/2019
|
-2.70 / -9.41%
|
30.00
|
30.50
|
26.00
|
26.00
|
30.02
|
16.39
|
16,300
|
|
|
8/7/2019
|
+2.60 / +9.96%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
18.09
|
5,000
|
|
|
8/6/2019
|
-2.40 / -8.42%
|
28.50
|
30.00
|
25.70
|
26.10
|
29.59
|
16.45
|
9,000
|
|
|
8/5/2019
|
-0.70 / -2.40%
|
28.00
|
30.50
|
28.00
|
28.50
|
30.20
|
17.97
|
13,200
|
|
|
8/2/2019
|
+2.20 / +8.15%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
18.41
|
100
|
|
|
8/1/2019
|
-2.50 / -8.47%
|
29.00
|
30.00
|
27.00
|
27.00
|
28.97
|
17.02
|
33,200
|
|
|
7/31/2019
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.74
|
18.60
|
1,100
|
|
|
7/30/2019
|
+2.20 / +7.91%
|
28.50
|
30.00
|
28.50
|
30.00
|
29.55
|
18.91
|
17,300
|
|
|
7/29/2019
|
+2.50 / +9.88%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.74
|
17.53
|
19,300
|
|
|
7/26/2019
|
+2.30 / +10.00%
|
24.50
|
25.30
|
24.50
|
25.30
|
24.98
|
15.95
|
2,500
|
|
|
7/25/2019
|
+0.50 / +2.22%
|
24.70
|
24.70
|
23.00
|
23.00
|
24.28
|
14.50
|
2,800
|
|
|
7/24/2019
|
-1.60 / -6.64%
|
24.50
|
26.50
|
21.70
|
22.50
|
25.43
|
14.18
|
12,600
|
|
|
7/23/2019
|
+1.00 / +4.33%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
15.19
|
27,200
|
|
|
7/22/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.56
|
0
|
|
|
7/19/2019
|
+2.10 / +10.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.56
|
100
|
|
|
7/18/2019
|
+1.00 / +5.00%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.95
|
13.24
|
2,100
|
|
|
7/17/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.61
|
0
|
|
|
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
|
|
|