|
Closing price on 3/21/2017
|
|
| Open |
13.20 |
| High |
13.40 |
| Low |
12.90 |
| Volume |
165,600 |
| Split-adjusted Price |
4.48 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2017
|
-0.40 / -3.01%
|
13.20
|
13.40
|
12.90
|
12.90
|
13.12
|
4.48
|
165,600
|
|
|
3/20/2017
|
-0.70 / -5.00%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.60
|
4.61
|
372,225
|
|
|
3/17/2017
|
-0.10 / -0.71%
|
14.20
|
14.30
|
13.90
|
14.00
|
14.14
|
4.86
|
306,675
|
|
|
3/16/2017
|
+0.40 / +2.92%
|
13.60
|
14.60
|
13.60
|
14.10
|
14.07
|
4.89
|
231,720
|
|
|
3/15/2017
|
+0.80 / +6.20%
|
13.00
|
14.00
|
12.90
|
13.70
|
13.57
|
4.75
|
302,010
|
|
|
3/14/2017
|
-0.30 / -2.27%
|
13.10
|
13.20
|
12.90
|
12.90
|
13.04
|
4.48
|
224,500
|
|
|
3/13/2017
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.07
|
4.58
|
139,400
|
|
|
3/10/2017
|
-0.20 / -1.52%
|
13.30
|
13.40
|
12.80
|
13.00
|
13.19
|
4.51
|
101,515
|
|
|
3/9/2017
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.11
|
4.58
|
25,310
|
|
|
3/8/2017
|
+0.20 / +1.54%
|
13.00
|
13.40
|
12.80
|
13.20
|
13.00
|
4.58
|
195,500
|
|
|
3/7/2017
|
+0.50 / +4.00%
|
12.50
|
13.30
|
12.40
|
13.00
|
12.84
|
4.51
|
194,200
|
|
|
3/6/2017
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.20
|
12.50
|
12.30
|
4.34
|
145,312
|
|
|
3/3/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.28
|
4.27
|
139,610
|
|
|
3/2/2017
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.40
|
4.27
|
101,805
|
|
|
3/1/2017
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.10
|
12.20
|
12.44
|
4.23
|
324,102
|
|
|
2/28/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.39
|
4.27
|
109,200
|
|
|
2/27/2017
|
-0.30 / -2.38%
|
12.80
|
12.80
|
12.10
|
12.30
|
12.41
|
4.27
|
437,310
|
|
|
2/24/2017
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.63
|
4.37
|
286,850
|
|
|
2/23/2017
|
-0.30 / -2.31%
|
13.10
|
13.20
|
12.50
|
12.70
|
12.84
|
4.41
|
374,200
|
|
|
2/22/2017
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
4.51
|
98,451
|
|
|
2/21/2017
|
+0.20 / +1.54%
|
13.10
|
13.20
|
12.80
|
13.20
|
13.04
|
4.58
|
98,734
|
|
|
2/20/2017
|
-0.20 / -1.52%
|
13.20
|
13.30
|
12.30
|
13.00
|
13.08
|
4.51
|
379,710
|
|
|
2/17/2017
|
+0.50 / +3.94%
|
12.70
|
13.20
|
12.60
|
13.20
|
12.82
|
4.58
|
186,000
|
|
|
2/16/2017
|
0.00 / 0.00%
|
12.80
|
13.40
|
12.70
|
12.70
|
12.95
|
4.41
|
237,824
|
|
|
2/15/2017
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.71
|
4.41
|
123,155
|
|
|
2/14/2017
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.40
|
12.60
|
12.74
|
4.37
|
144,790
|
|
|
2/13/2017
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.65
|
4.37
|
277,860
|
|
|
2/10/2017
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.86
|
4.41
|
200,100
|
|
|
2/9/2017
|
-0.10 / -0.78%
|
13.20
|
13.30
|
12.60
|
12.80
|
12.88
|
4.44
|
428,190
|
|
|
2/8/2017
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.80
|
12.90
|
13.14
|
4.48
|
350,900
|
|
|