|
Closing price on 2/2/2016
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
2,400 |
| Split-adjusted Price |
1.93 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2016
|
-0.20 / -3.17%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.98
|
1.93
|
2,400
|
|
|
2/1/2016
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
1.99
|
57,100
|
|
|
1/29/2016
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.30
|
2.05
|
1,900
|
|
|
1/28/2016
|
-0.40 / -6.06%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.25
|
1.96
|
127,800
|
|
|
1/27/2016
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.40
|
2.09
|
3,100
|
|
|
1/26/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.02
|
5,700
|
|
|
1/25/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.36
|
2.02
|
7,000
|
|
|
1/22/2016
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.38
|
1.99
|
2,900
|
|
|
1/21/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.05
|
0
|
|
|
1/20/2016
|
0.00 / 0.00%
|
5.90
|
6.50
|
5.90
|
6.50
|
6.50
|
2.05
|
9,000
|
|
|
1/19/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
2.05
|
3,100
|
|
|
1/18/2016
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.05
|
100
|
|
|
1/15/2016
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.46
|
2.09
|
32,200
|
|
|
1/14/2016
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.05
|
2,000
|
|
|
1/13/2016
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.12
|
22,400
|
|
|
1/12/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.83
|
2.18
|
1,700
|
|
|
1/11/2016
|
+0.50 / +7.81%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.47
|
2.18
|
10,200
|
|
|
1/8/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
2.02
|
12,100
|
|
|
1/7/2016
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
2.02
|
15,000
|
|
|
1/6/2016
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.62
|
2.05
|
10,300
|
|
|
1/5/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
2.12
|
13,900
|
|
|
1/4/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.69
|
2.12
|
16,600
|
|
|
12/31/2015
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.39
|
2.12
|
17,100
|
|
|
12/30/2015
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.65
|
2.15
|
2,200
|
|
|
12/29/2015
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.65
|
2.12
|
3,200
|
|
|
12/28/2015
|
+0.40 / +6.25%
|
7.00
|
7.00
|
6.40
|
6.80
|
6.80
|
2.15
|
38,510
|
|
|
12/25/2015
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.45
|
2.02
|
4,800
|
|
|
12/24/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.49
|
2.02
|
3,600
|
|
|
12/23/2015
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
2.02
|
21,500
|
|
|
12/22/2015
|
-0.30 / -4.41%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
2.05
|
10,900
|
|
|