|
Closing price on 11/1/2013
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.50 |
| Volume |
0 |
| Split-adjusted Price |
0.92 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.92
|
0
|
|
|
10/31/2013
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.50
|
0.92
|
300
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
0
|
|
|
10/29/2013
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
100
|
|
|
10/28/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
|
10/25/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
0.90
|
7,300
|
|
|
10/24/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
2,500
|
|
|
10/23/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
|
10/22/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
|
10/21/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
|
10/18/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
0.90
|
99,000
|
|
|
10/17/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
|
10/16/2013
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
100
|
|
|
10/15/2013
|
+0.30 / +9.09%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.60
|
0.95
|
200
|
|
|
10/14/2013
|
+0.20 / +6.45%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
0.87
|
2,100
|
|
|
10/11/2013
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0.82
|
100
|
|
|
10/10/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
5,000
|
|
|
10/9/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
5,700
|
|
|
10/8/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
0.90
|
5,700
|
|
|
10/7/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
|
10/4/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
2,000
|
|
|
10/3/2013
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
6,600
|
|
|
10/2/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0.95
|
0
|
|
|
10/1/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0.95
|
0
|
|
|
9/30/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0.95
|
200
|
|
|
9/27/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.60
|
3.60
|
0.95
|
19,100
|
|
|
9/26/2013
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0.95
|
100
|
|
|
9/25/2013
|
+0.10 / +2.63%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.90
|
1.03
|
200
|
|
|
9/24/2013
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.00
|
8,000
|
|
|
9/23/2013
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.92
|
2,500
|
|
|