|
Closing price on 8/4/2016
|
|
| Open |
7.30 |
| High |
7.60 |
| Low |
7.20 |
| Volume |
1,600 |
| Split-adjusted Price |
2.40 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
+0.10 / +1.33%
|
7.30
|
7.60
|
7.20
|
7.60
|
7.23
|
2.40
|
1,600
|
|
|
8/3/2016
|
-0.80 / -9.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.37
|
26,400
|
|
|
8/2/2016
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.62
|
100
|
|
|
8/1/2016
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.58
|
2.46
|
11,500
|
|
|
7/29/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.50
|
0
|
|
|
7/28/2016
|
+0.30 / +3.95%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.50
|
2.50
|
3,100
|
|
|
7/27/2016
|
-0.40 / -5.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.75
|
2.40
|
33,000
|
|
|
7/26/2016
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.65
|
2.53
|
27,200
|
|
|
7/25/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.06
|
2.53
|
55,500
|
|
|
7/22/2016
|
+0.20 / +2.56%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.80
|
2.53
|
43,900
|
|
|
7/21/2016
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.82
|
2.46
|
12,100
|
|
|
7/20/2016
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.50
|
6,000
|
|
|
7/19/2016
|
-0.20 / -2.44%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.79
|
2.53
|
58,100
|
|
|
7/18/2016
|
+0.50 / +6.49%
|
7.60
|
8.20
|
7.60
|
8.20
|
7.79
|
2.59
|
19,300
|
|
|
7/15/2016
|
-0.30 / -3.75%
|
8.10
|
8.10
|
7.70
|
7.70
|
8.10
|
2.43
|
200
|
|
|
7/14/2016
|
-0.20 / -2.44%
|
8.40
|
8.40
|
7.70
|
8.00
|
7.88
|
2.53
|
16,100
|
|
|
7/13/2016
|
+0.30 / +3.80%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.00
|
2.59
|
200
|
|
|
7/12/2016
|
-0.30 / -3.66%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.50
|
10,800
|
|
|
7/11/2016
|
-0.30 / -3.53%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.09
|
2.59
|
13,400
|
|
|
7/8/2016
|
+0.30 / +3.66%
|
9.00
|
9.00
|
8.00
|
8.50
|
8.23
|
2.69
|
25,600
|
|
|
7/7/2016
|
+0.60 / +7.89%
|
7.80
|
8.30
|
7.80
|
8.20
|
8.08
|
2.59
|
17,700
|
|
|
7/6/2016
|
-0.60 / -7.32%
|
8.10
|
8.40
|
7.60
|
7.60
|
8.25
|
2.40
|
29,500
|
|
|
7/5/2016
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.30
|
2.59
|
53,400
|
|
|
7/4/2016
|
0.00 / 0.00%
|
8.50
|
9.20
|
8.50
|
8.50
|
8.82
|
2.69
|
37,900
|
|
|
7/1/2016
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.69
|
5,500
|
|
|
6/30/2016
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.52
|
2.75
|
37,100
|
|
|
6/29/2016
|
+0.30 / +3.57%
|
8.40
|
8.90
|
8.30
|
8.70
|
8.57
|
2.75
|
226,200
|
|
|
6/28/2016
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.42
|
2.65
|
72,200
|
|
|
6/27/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.16
|
2.69
|
73,100
|
|
|
6/24/2016
|
+0.40 / +4.94%
|
8.10
|
8.50
|
7.40
|
8.50
|
8.13
|
2.69
|
96,400
|
|
|