|
Closing price on 3/16/2016
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
3,300 |
| Split-adjusted Price |
2.18 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.92
|
2.18
|
3,300
|
|
|
3/15/2016
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.98
|
2.18
|
21,200
|
|
|
3/14/2016
|
+0.20 / +2.90%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.08
|
2.24
|
40,110
|
|
|
3/11/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.18
|
5,100
|
|
|
3/10/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.21
|
5,800
|
|
|
3/9/2016
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.21
|
9,400
|
|
|
3/8/2016
|
+0.10 / +1.43%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.89
|
2.24
|
2,825
|
|
|
3/7/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.94
|
2.21
|
8,840
|
|
|
3/4/2016
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.21
|
34,000
|
|
|
3/3/2016
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
7.00
|
2.15
|
5,800
|
|
|
3/2/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
2.21
|
15,335
|
|
|
3/1/2016
|
+0.20 / +2.94%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.03
|
2.21
|
34,700
|
|
|
2/29/2016
|
-0.20 / -2.86%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.77
|
2.15
|
3,800
|
|
|
2/26/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.21
|
0
|
|
|
2/25/2016
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.50
|
7.00
|
6.80
|
2.21
|
21,400
|
|
|
2/24/2016
|
-0.30 / -4.23%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
2.15
|
11,200
|
|
|
2/23/2016
|
-0.20 / -2.74%
|
7.00
|
7.30
|
6.90
|
7.10
|
6.99
|
2.24
|
24,600
|
|
|
2/22/2016
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.16
|
2.31
|
39,100
|
|
|
2/19/2016
|
+0.10 / +1.43%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.05
|
2.24
|
61,500
|
|
|
2/18/2016
|
+0.60 / +9.38%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.98
|
2.21
|
155,900
|
|
|
2/17/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
2.02
|
9,500
|
|
|
2/16/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.36
|
2.02
|
26,900
|
|
|
2/15/2016
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.44
|
2.05
|
10,500
|
|
|
2/5/2016
|
+0.60 / +10.00%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.27
|
2.09
|
8,200
|
|
|
2/4/2016
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.30
|
1.90
|
628,210
|
|
|
2/3/2016
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.28
|
1.99
|
66,200
|
|
|
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
|
|
|