|
Closing price on 8/27/2013
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.20 |
| Volume |
2,000 |
| Split-adjusted Price |
0.84 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
2,000
|
|
|
8/26/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
0
|
|
|
8/23/2013
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
3,400
|
|
|
8/22/2013
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
0.90
|
6,100
|
|
|
8/21/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
0
|
|
|
8/20/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
2,000
|
|
|
8/19/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
5,700
|
|
|
8/16/2013
|
-0.20 / -5.71%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
0.87
|
5,900
|
|
|
8/15/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.92
|
0
|
|
|
8/14/2013
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.50
|
0.92
|
200
|
|
|
8/13/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
14,600
|
|
|
8/12/2013
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
3,600
|
|
|
8/9/2013
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
0.90
|
1,200
|
|
|
8/8/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.92
|
0
|
|
|
8/7/2013
|
+0.20 / +6.06%
|
3.00
|
3.50
|
3.00
|
3.50
|
3.50
|
0.92
|
200
|
|
|
8/6/2013
|
+0.10 / +3.13%
|
2.90
|
3.30
|
2.90
|
3.30
|
3.30
|
0.87
|
400
|
|
|
8/5/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
3,900
|
|
|
8/2/2013
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
400
|
|
|
8/1/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
|
7/31/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
0
|
|
|
7/30/2013
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0.90
|
100
|
|
|
7/29/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
10,200
|
|
|
7/26/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
3,800
|
|
|
7/25/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
55,000
|
|
|
7/24/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
17,000
|
|
|
7/23/2013
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
5,400
|
|
|
7/22/2013
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
0.90
|
5,100
|
|
|
7/19/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0.84
|
15,700
|
|
|
7/18/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
0.84
|
15,400
|
|
|
7/17/2013
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.87
|
16,000
|
|
|