|
Closing price on 1/8/2014
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
2,115 |
| Split-adjusted Price |
1.05 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2014
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
1.05
|
2,115
|
|
|
1/7/2014
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
1.05
|
1,600
|
|
|
1/6/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
1.00
|
357,000
|
|
|
1/3/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.00
|
5,200
|
|
|
1/2/2014
|
-0.20 / -5.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
1.00
|
11,600
|
|
|
12/31/2013
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
1.05
|
19,000
|
|
|
12/30/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
1.00
|
5,100
|
|
|
12/27/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.00
|
0
|
|
|
12/26/2013
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.00
|
1,900
|
|
|
12/25/2013
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0.95
|
2,800
|
|
|
12/24/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.03
|
0
|
|
|
12/23/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.03
|
0
|
|
|
12/20/2013
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
1.03
|
7,100
|
|
|
12/19/2013
|
-0.10 / -2.70%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.60
|
0.95
|
21,800
|
|
|
12/18/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0.97
|
4,900
|
|
|
12/17/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0.97
|
300
|
|
|
12/16/2013
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
0.97
|
200
|
|
|
12/13/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.00
|
0
|
|
|
12/12/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.00
|
100
|
|
|
12/11/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0.97
|
100
|
|
|
12/10/2013
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0.95
|
2,700
|
|
|
12/9/2013
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.00
|
200
|
|
|
12/6/2013
|
-0.20 / -5.41%
|
3.60
|
3.80
|
3.50
|
3.50
|
3.50
|
0.92
|
5,500
|
|
|
12/5/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0.97
|
300
|
|
|
12/4/2013
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
0.97
|
800
|
|
|
12/3/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.92
|
0
|
|
|
12/2/2013
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.92
|
200
|
|
|
11/29/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0.97
|
0
|
|
|
11/28/2013
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
0.97
|
3,500
|
|
|
11/27/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
0.92
|
4,420
|
|
|