|
Closing price on 11/9/2016
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
70,500 |
| Split-adjusted Price |
2.69 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.34
|
2.69
|
70,500
|
|
|
11/8/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.53
|
2.69
|
54,800
|
|
|
11/7/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.49
|
2.69
|
62,100
|
|
|
11/4/2016
|
-0.30 / -3.41%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.59
|
2.69
|
87,000
|
|
|
11/3/2016
|
-0.30 / -3.30%
|
9.20
|
9.20
|
8.60
|
8.80
|
8.74
|
2.78
|
125,000
|
|
|
11/2/2016
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.00
|
9.10
|
8.36
|
2.88
|
217,400
|
|
|
11/1/2016
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.45
|
2.62
|
119,700
|
|
|
10/31/2016
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.51
|
2.69
|
60,900
|
|
|
10/28/2016
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.47
|
2.65
|
81,200
|
|
|
10/27/2016
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.41
|
2.65
|
74,600
|
|
|
10/26/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.33
|
2.62
|
90,200
|
|
|
10/25/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.29
|
2.62
|
90,500
|
|
|
10/24/2016
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.34
|
2.62
|
85,700
|
|
|
10/21/2016
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.52
|
2.69
|
103,700
|
|
|
10/20/2016
|
+0.10 / +1.20%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.41
|
2.65
|
112,200
|
|
|
10/19/2016
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.18
|
2.62
|
66,600
|
|
|
10/18/2016
|
+0.20 / +2.50%
|
7.90
|
8.40
|
7.80
|
8.20
|
8.06
|
2.59
|
59,400
|
|
|
10/17/2016
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.96
|
2.53
|
60,200
|
|
|
10/14/2016
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.92
|
2.53
|
96,600
|
|
|
10/13/2016
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.80
|
2.43
|
48,100
|
|
|
10/12/2016
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.82
|
2.43
|
21,000
|
|
|
10/11/2016
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.79
|
2.46
|
111,600
|
|
|
10/10/2016
|
+0.30 / +3.90%
|
7.60
|
8.10
|
7.60
|
8.00
|
7.87
|
2.53
|
59,600
|
|
|
10/7/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.43
|
38,700
|
|
|
10/6/2016
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.72
|
2.43
|
95,100
|
|
|
10/5/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.70
|
2.40
|
44,051
|
|
|
10/4/2016
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.73
|
2.40
|
50,500
|
|
|
10/3/2016
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.55
|
2.40
|
93,400
|
|
|
9/30/2016
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.56
|
2.40
|
33,800
|
|
|
9/29/2016
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.54
|
2.37
|
56,200
|
|
|