|
Closing price on 5/7/2014
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.40 |
| Volume |
100 |
| Split-adjusted Price |
1.90 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2014
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.90
|
100
|
|
|
5/6/2014
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.78
|
200
|
|
|
5/5/2014
|
+0.20 / +3.33%
|
6.60
|
6.60
|
5.80
|
6.20
|
6.20
|
1.84
|
10,200
|
|
|
4/29/2014
|
-0.20 / -3.23%
|
5.80
|
6.00
|
5.70
|
6.00
|
6.00
|
1.78
|
2,200
|
|
|
4/28/2014
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
1.84
|
3,100
|
|
|
4/25/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
1.84
|
15,100
|
|
|
4/24/2014
|
-0.10 / -1.61%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
1.81
|
5,100
|
|
|
4/23/2014
|
+0.20 / +3.33%
|
5.60
|
6.40
|
5.60
|
6.20
|
6.20
|
1.84
|
3,360
|
|
|
4/22/2014
|
+0.40 / +7.14%
|
5.50
|
6.00
|
5.50
|
6.00
|
6.00
|
1.78
|
4,200
|
|
|
4/21/2014
|
-0.10 / -1.75%
|
6.10
|
6.10
|
5.60
|
5.60
|
5.60
|
1.66
|
2,100
|
|
|
4/18/2014
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.69
|
2,000
|
|
|
4/17/2014
|
+0.20 / +3.45%
|
6.10
|
6.10
|
5.70
|
6.00
|
6.00
|
1.78
|
13,800
|
|
|
4/16/2014
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.80
|
1.72
|
7,660
|
|
|
4/15/2014
|
-0.30 / -4.76%
|
5.70
|
6.20
|
5.70
|
6.00
|
6.00
|
1.78
|
17,900
|
|
|
4/14/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
1.87
|
11,500
|
|
|
4/11/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
1.87
|
31,300
|
|
|
4/10/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
1.84
|
15,100
|
|
|
4/8/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
1.84
|
26,750
|
|
|
4/7/2014
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
1.84
|
22,100
|
|
|
4/4/2014
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
1.81
|
22,100
|
|
|
4/3/2014
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
1.78
|
25,900
|
|
|
4/2/2014
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
1.69
|
5,400
|
|
|
4/1/2014
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.70
|
1.69
|
5,200
|
|
|
3/31/2014
|
-0.10 / -1.69%
|
6.10
|
6.10
|
5.70
|
5.80
|
5.80
|
1.72
|
54,330
|
|
|
3/28/2014
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
1.75
|
8,000
|
|
|
3/27/2014
|
-0.10 / -1.64%
|
5.60
|
6.00
|
5.60
|
6.00
|
6.00
|
1.78
|
3,700
|
|
|
3/26/2014
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
1.81
|
8,900
|
|
|
3/25/2014
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
1.87
|
14,400
|
|
|
3/24/2014
|
+0.50 / +8.47%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
1.90
|
161,300
|
|
|
3/21/2014
|
-0.40 / -6.35%
|
6.10
|
6.10
|
5.70
|
5.90
|
5.90
|
1.75
|
12,200
|
|
|