|
Closing price on 12/3/2015
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.90 |
| Volume |
23,700 |
| Split-adjusted Price |
2.18 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.18
|
23,700
|
|
|
12/2/2015
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.83
|
2.18
|
37,420
|
|
|
12/1/2015
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.70
|
2.15
|
82,700
|
|
|
11/30/2015
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.70
|
2.09
|
55,300
|
|
|
11/27/2015
|
-0.20 / -2.82%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.10
|
2.18
|
53,000
|
|
|
11/26/2015
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.01
|
2.24
|
18,100
|
|
|
11/25/2015
|
-0.20 / -2.70%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.14
|
2.28
|
12,100
|
|
|
11/24/2015
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.21
|
2.34
|
33,000
|
|
|
11/23/2015
|
+0.40 / +5.71%
|
7.00
|
7.50
|
6.90
|
7.40
|
7.11
|
2.34
|
69,300
|
|
|
11/20/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.91
|
2.21
|
23,425
|
|
|
11/19/2015
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.89
|
2.21
|
21,300
|
|
|
11/18/2015
|
+0.10 / +1.43%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.91
|
2.24
|
25,900
|
|
|
11/17/2015
|
+0.40 / +6.06%
|
6.60
|
7.10
|
6.60
|
7.00
|
6.89
|
2.21
|
69,400
|
|
|
11/16/2015
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.46
|
2.09
|
35,000
|
|
|
11/13/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.63
|
2.12
|
7,800
|
|
|
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
|
|
|