|
Closing price on 9/11/2015
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.10 |
| Volume |
37,500 |
| Split-adjusted Price |
1.93 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2015
|
-0.60 / -8.96%
|
6.50
|
6.70
|
6.10
|
6.10
|
6.48
|
1.93
|
37,500
|
|
|
9/10/2015
|
+0.50 / +8.06%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.65
|
2.12
|
84,820
|
|
|
9/9/2015
|
+0.50 / +8.77%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.14
|
1.96
|
148,000
|
|
|
9/8/2015
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.80
|
59,210
|
|
|
9/7/2015
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.99
|
100
|
|
|
9/4/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
1.83
|
5,100
|
|
|
9/3/2015
|
-0.20 / -3.33%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.69
|
1.83
|
15,600
|
|
|
9/1/2015
|
+0.40 / +7.14%
|
6.10
|
6.10
|
5.60
|
6.00
|
5.62
|
1.90
|
4,000
|
|
|
8/31/2015
|
-0.20 / -3.45%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.66
|
1.77
|
1,400
|
|
|
8/28/2015
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.62
|
1.83
|
11,100
|
|
|
8/27/2015
|
-0.30 / -5.17%
|
6.00
|
6.00
|
5.40
|
5.50
|
5.53
|
1.74
|
11,700
|
|
|
8/26/2015
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.83
|
200
|
|
|
8/25/2015
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.67
|
1.80
|
15,000
|
|
|
8/24/2015
|
-0.60 / -9.38%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.83
|
10,708
|
|
|
8/21/2015
|
-0.70 / -9.86%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.02
|
45,200
|
|
|
8/20/2015
|
+0.60 / +9.23%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.24
|
100
|
|
|
8/19/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.05
|
0
|
|
|
8/18/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.05
|
0
|
|
|
8/17/2015
|
+0.50 / +8.33%
|
6.60
|
6.60
|
6.00
|
6.50
|
6.22
|
2.05
|
500
|
|
|
8/14/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.90
|
3,600
|
|
|
8/13/2015
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.40
|
6.40
|
1.90
|
38,200
|
|
|
8/12/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
1.90
|
9,900
|
|
|
8/11/2015
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
6.50
|
6.50
|
1.93
|
12,600
|
|
|
8/10/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.80
|
1.93
|
2,700
|
|
|
8/7/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.62
|
1.93
|
13,300
|
|
|
8/6/2015
|
-0.10 / -1.52%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.61
|
1.93
|
10,600
|
|
|
8/5/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
1.96
|
4,400
|
|
|
8/4/2015
|
+0.20 / +3.17%
|
6.90
|
6.90
|
6.30
|
6.50
|
6.40
|
1.93
|
10,200
|
|
|
8/3/2015
|
-0.40 / -5.97%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
1.87
|
5,000
|
|
|
7/31/2015
|
-0.10 / -1.47%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.37
|
1.98
|
6,900
|
|
|