|
Closing price on 9/5/2019
|
|
Open |
30.00 |
High |
30.00 |
Low |
30.00 |
Volume |
200 |
Split-adjusted Price |
18.91 |
|
|
PHN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2019
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.91
|
200
|
|
9/4/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.54
|
5,932
|
|
9/3/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.54
|
0
|
|
8/30/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.54
|
0
|
|
8/29/2019
|
+0.30 / +0.98%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.54
|
1,664
|
|
8/28/2019
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
19.35
|
150
|
|
8/27/2019
|
+0.10 / +0.33%
|
30.80
|
32.00
|
30.60
|
30.70
|
31.02
|
19.35
|
37,600
|
|
8/26/2019
|
+0.10 / +0.33%
|
30.50
|
31.00
|
29.80
|
30.60
|
30.68
|
19.29
|
37,900
|
|
8/23/2019
|
+0.50 / +1.67%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
19.23
|
6,800
|
|
8/22/2019
|
+0.40 / +1.35%
|
30.50
|
30.50
|
29.60
|
30.00
|
30.41
|
18.91
|
12,000
|
|
8/21/2019
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
18.66
|
0
|
|
8/20/2019
|
+1.10 / +3.86%
|
29.30
|
30.50
|
29.30
|
29.60
|
30.05
|
18.66
|
17,400
|
|
8/19/2019
|
-1.50 / -5.00%
|
30.00
|
30.50
|
27.00
|
28.50
|
29.54
|
17.97
|
35,800
|
|
8/16/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.91
|
1,400
|
|
8/15/2019
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.00
|
30.12
|
18.91
|
27,500
|
|
8/14/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.91
|
5,500
|
|
8/13/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.91
|
5,000
|
|
8/12/2019
|
+1.40 / +4.90%
|
30.00
|
30.50
|
28.70
|
30.00
|
30.00
|
18.91
|
34,700
|
|
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
|
|
|
|
|
|