|
Closing price on 11/12/2015
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
17,000 |
| Split-adjusted Price |
2.12 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.64
|
2.12
|
17,000
|
|
|
11/11/2015
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.12
|
4,900
|
|
|
11/10/2015
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.15
|
2,700
|
|
|
11/9/2015
|
+0.10 / +1.47%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.72
|
2.18
|
22,200
|
|
|
11/6/2015
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.76
|
2.15
|
32,900
|
|
|
11/5/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.74
|
2.12
|
4,700
|
|
|
11/4/2015
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.64
|
2.15
|
29,830
|
|
|
11/3/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.59
|
2.12
|
21,500
|
|
|
11/2/2015
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.50
|
6.70
|
6.72
|
2.12
|
63,800
|
|
|
10/30/2015
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.07
|
2.21
|
31,510
|
|
|
10/29/2015
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
2.28
|
35,900
|
|
|
10/28/2015
|
-0.20 / -2.70%
|
7.40
|
7.70
|
7.20
|
7.20
|
7.42
|
2.28
|
64,300
|
|
|
10/27/2015
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.48
|
2.34
|
13,200
|
|
|
10/26/2015
|
-0.40 / -5.13%
|
7.80
|
7.90
|
7.40
|
7.40
|
7.65
|
2.34
|
52,930
|
|
|
10/23/2015
|
+0.40 / +5.41%
|
7.30
|
8.00
|
7.30
|
7.80
|
7.77
|
2.46
|
195,200
|
|
|
10/22/2015
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.10
|
7.40
|
7.33
|
2.34
|
55,010
|
|
|
10/21/2015
|
-0.40 / -5.06%
|
7.70
|
7.80
|
7.40
|
7.50
|
7.56
|
2.37
|
77,100
|
|
|
10/20/2015
|
-0.10 / -1.25%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.69
|
2.50
|
89,000
|
|
|
10/19/2015
|
+0.30 / +3.90%
|
7.70
|
8.10
|
7.60
|
8.00
|
7.87
|
2.53
|
141,720
|
|
|
10/16/2015
|
+0.30 / +4.05%
|
7.30
|
7.80
|
7.20
|
7.70
|
7.49
|
2.43
|
110,310
|
|
|
10/15/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.37
|
2.34
|
73,800
|
|
|
10/14/2015
|
+0.40 / +5.71%
|
7.00
|
7.70
|
7.00
|
7.40
|
7.39
|
2.34
|
258,620
|
|
|
10/13/2015
|
+0.40 / +6.06%
|
6.50
|
7.10
|
6.50
|
7.00
|
6.60
|
2.21
|
143,240
|
|
|
10/12/2015
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.46
|
2.09
|
84,000
|
|
|
10/9/2015
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.52
|
2.05
|
101,800
|
|
|
10/8/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.25
|
2.02
|
26,000
|
|
|
10/7/2015
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.28
|
1.99
|
16,300
|
|
|
10/6/2015
|
+0.40 / +6.56%
|
6.20
|
6.70
|
6.20
|
6.50
|
6.42
|
2.05
|
36,610
|
|
|
10/5/2015
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
1.93
|
39,410
|
|
|
10/2/2015
|
+0.20 / +3.51%
|
5.80
|
6.20
|
5.70
|
5.90
|
6.02
|
1.86
|
132,600
|
|
|