|
Closing price on 6/16/2017
|
|
| Open |
19.80 |
| High |
19.90 |
| Low |
19.40 |
| Volume |
207,110 |
| Split-adjusted Price |
6.84 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2017
|
-0.20 / -1.01%
|
19.80
|
19.90
|
19.40
|
19.70
|
19.57
|
6.84
|
207,110
|
|
|
6/15/2017
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.30
|
19.90
|
19.65
|
6.91
|
310,015
|
|
|
6/14/2017
|
0.00 / 0.00%
|
19.70
|
20.50
|
19.50
|
19.80
|
19.78
|
6.87
|
155,600
|
|
|
6/13/2017
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.30
|
19.80
|
19.60
|
6.87
|
310,911
|
|
|
6/12/2017
|
-0.20 / -0.99%
|
20.50
|
20.50
|
19.70
|
20.10
|
20.12
|
6.97
|
268,600
|
|
|
6/9/2017
|
+0.40 / +2.01%
|
19.90
|
20.60
|
19.70
|
20.30
|
20.08
|
7.04
|
650,010
|
|
|
6/8/2017
|
+1.80 / +9.94%
|
18.10
|
19.90
|
18.00
|
19.90
|
18.82
|
6.91
|
1,190,128
|
|
|
6/7/2017
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.70
|
18.10
|
18.16
|
6.28
|
344,420
|
|
|
6/6/2017
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.80
|
18.10
|
18.03
|
6.28
|
207,800
|
|
|
6/5/2017
|
-0.10 / -0.55%
|
18.00
|
18.40
|
17.90
|
18.00
|
18.17
|
6.25
|
169,300
|
|
|
6/2/2017
|
+0.20 / +1.12%
|
17.90
|
18.40
|
17.80
|
18.10
|
18.11
|
6.28
|
230,807
|
|
|
6/1/2017
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.60
|
17.90
|
17.79
|
6.21
|
104,700
|
|
|
5/31/2017
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.60
|
17.80
|
17.87
|
6.18
|
146,630
|
|
|
5/30/2017
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.40
|
18.00
|
17.65
|
6.25
|
322,530
|
|
|
5/29/2017
|
-0.60 / -3.23%
|
18.60
|
18.90
|
17.90
|
18.00
|
18.13
|
6.25
|
506,487
|
|
|
5/26/2017
|
+0.40 / +2.20%
|
18.50
|
19.00
|
18.20
|
18.60
|
18.51
|
6.45
|
599,700
|
|
|
5/25/2017
|
+1.00 / +5.81%
|
17.50
|
18.60
|
17.30
|
18.20
|
17.79
|
6.32
|
719,300
|
|
|
5/24/2017
|
+1.50 / +9.55%
|
15.70
|
17.20
|
15.70
|
17.20
|
16.19
|
5.97
|
917,797
|
|
|
5/23/2017
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.75
|
5.45
|
233,820
|
|
|
5/22/2017
|
0.00 / 0.00%
|
15.60
|
16.30
|
15.60
|
15.70
|
15.95
|
5.45
|
361,940
|
|
|
5/19/2017
|
-0.20 / -1.26%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.73
|
5.45
|
148,700
|
|
|
5/18/2017
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.70
|
15.90
|
15.88
|
5.52
|
298,638
|
|
|
5/17/2017
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.40
|
15.80
|
15.64
|
5.48
|
165,500
|
|
|
5/16/2017
|
-0.50 / -3.07%
|
16.20
|
16.30
|
15.70
|
15.80
|
15.94
|
5.48
|
208,700
|
|
|
5/15/2017
|
+0.40 / +2.52%
|
15.80
|
16.50
|
15.80
|
16.30
|
16.11
|
5.66
|
283,438
|
|
|
5/12/2017
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.70
|
15.90
|
15.84
|
5.52
|
176,700
|
|
|
5/11/2017
|
-0.50 / -3.01%
|
16.60
|
16.90
|
16.10
|
16.10
|
16.56
|
5.59
|
246,700
|
|
|
5/10/2017
|
+0.80 / +5.06%
|
15.70
|
16.70
|
15.50
|
16.60
|
16.02
|
5.76
|
444,710
|
|
|
5/9/2017
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.72
|
5.48
|
100,438
|
|
|
5/8/2017
|
0.00 / 0.00%
|
15.80
|
16.50
|
15.80
|
15.90
|
16.20
|
5.52
|
368,301
|
|
|