| PHC, Inc. Add to My Watchlist | (AMEX: PHC) |
| PHC | 1.29 | +0.08 (+6.61%) | 2,700 |
| Historical Data for PHC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.25 | 1.29 | 1.25 | 2,700 | 1.29 | +0.08 +6.61% |
| 02/08/10 | 1.23 | 1.23 | 1.21 | 5,000 | 1.21 | -0.02 -1.63% |
| 02/05/10 | 1.24 | 1.30 | 1.20 | 9,300 | 1.23 | -0.05 -3.91% |
| 02/04/10 | 1.27 | 1.31 | 1.22 | 6,260 | 1.28 | -0.05 -3.76% |
| 02/03/10 | 1.35 | 1.35 | 1.32 | 6,000 | 1.33 | +0.01 +0.76% |
| 02/02/10 | 1.33 | 1.34 | 1.18 | 5,100 | 1.32 | +0.02 +1.54% |
| 02/01/10 | 1.25 | 1.45 | 1.24 | 40,623 | 1.30 | +0.08 +6.56% |
| 01/29/10 | 1.18 | 1.22 | 1.18 | 10,200 | 1.22 | 0.00 0.00% |
| 01/28/10 | 1.21 | 1.24 | 1.20 | 2,500 | 1.22 | 0.00 0.00% |
| 01/27/10 | 1.20 | 1.22 | 1.19 | 8,200 | 1.22 | -0.02 -1.61% |
| 01/26/10 | 1.20 | 1.24 | 1.15 | 125,668 | 1.24 | +0.00 +0.01% |
| 01/25/10 | 1.20 | 1.25 | 1.17 | 17,900 | 1.24 | +0.04 +3.33% |
| 01/22/10 | 1.20 | 1.20 | 1.14 | 28,800 | 1.20 | +0.03 +2.56% |
| 01/21/10 | 1.19 | 1.19 | 1.16 | 1,900 | 1.17 | -0.02 -1.68% |
| 01/20/10 | 1.15 | 1.22 | 1.13 | 12,680 | 1.19 | +0.04 +3.48% |
| 01/19/10 | 1.15 | 1.20 | 1.13 | 29,504 | 1.15 | -0.02 -1.71% |
| 01/18/10 | 1.17 | 1.17 | 1.17 | 0 | 1.17 | 0.00 0.00% |
| 01/15/10 | 1.18 | 1.24 | 1.14 | 10,100 | 1.17 | -0.01 -1.00% |
| 01/14/10 | 1.16 | 1.21 | 1.13 | 32,933 | 1.18 | +0.03 +2.77% |
| 01/13/10 | 1.11 | 1.30 | 1.10 | 89,300 | 1.15 | +0.02 +1.77% |
| 01/12/10 | 1.14 | 1.15 | 1.10 | 28,211 | 1.13 | +0.01 +0.89% |
| 01/11/10 | 1.12 | 1.14 | 1.10 | 14,150 | 1.12 | -0.02 -1.75% |
| 01/08/10 | 1.10 | 1.14 | 1.08 | 26,200 | 1.14 | +0.02 +1.79% |
| 01/07/10 | 1.10 | 1.13 | 1.10 | 4,300 | 1.12 | +0.06 +5.66% |
| 01/06/10 | 1.11 | 1.13 | 1.06 | 9,496 | 1.06 | -0.09 -7.83% |
| 01/05/10 | 1.13 | 1.15 | 1.09 | 1,400 | 1.15 | 0.00 0.00% |
| 01/04/10 | 1.12 | 1.15 | 1.09 | 3,800 | 1.15 | +0.02 +1.77% |
| 01/01/10 | 1.13 | 1.13 | 1.13 | 0 | 1.13 | 0.00 0.00% |
| 12/31/09 | 1.05 | 1.13 | 1.04 | 100,580 | 1.13 | +0.09 +8.65% |
| 12/30/09 | 1.10 | 1.10 | 1.04 | 7,846 | 1.04 | 0.00 0.00% |
| 12/29/09 | 1.07 | 1.08 | 1.04 | 32,568 | 1.04 | -0.04 -3.70% |
| 12/28/09 | 1.13 | 1.13 | 1.02 | 30,400 | 1.08 | -0.02 -1.82% |
| 12/25/09 | 1.05 | 1.12 | 1.02 | 28,600 | 1.10 | 0.00 0.00% |
| 12/24/09 | 1.05 | 1.12 | 1.02 | 28,600 | 1.10 | +0.01 +0.92% |
| 12/23/09 | 1.01 | 1.09 | 1.01 | 13,950 | 1.09 | +0.04 +3.81% |
| 12/22/09 | 1.02 | 1.08 | 1.02 | 86,100 | 1.05 | 0.00 0.00% |
| 12/21/09 | 1.07 | 1.07 | 1.00 | 33,254 | 1.05 | -0.03 -2.78% |
| 12/18/09 | 1.10 | 1.15 | 1.08 | 3,286 | 1.08 | 0.00 0.00% |
| 12/17/09 | 1.14 | 1.14 | 1.08 | 16,531 | 1.08 | -0.05 -4.42% |
| 12/16/09 | 1.09 | 1.15 | 1.09 | 45,536 | 1.13 | +0.05 +4.63% |
| 12/15/09 | 1.10 | 1.13 | 1.08 | 30,600 | 1.08 | 0.00 0.00% |
| 12/14/09 | 1.07 | 1.14 | 1.07 | 35,337 | 1.08 | +0.03 +2.86% |
| 12/11/09 | 1.03 | 1.14 | 1.00 | 221,070 | 1.05 | +0.06 +6.06% |
| 12/10/09 | 1.02 | 1.06 | 0.96 | 1,430,983 | 0.99 | -0.05 -4.81% |
| 12/09/09 | 1.02 | 1.04 | 1.02 | 600 | 1.04 | -0.01 -0.95% |
| 12/08/09 | 1.05 | 1.08 | 0.91 | 29,703 | 1.05 | -0.04 -3.67% |
| 12/07/09 | 1.05 | 1.10 | 1.02 | 3,422 | 1.09 | +0.01 +0.93% |
| 12/04/09 | 1.15 | 1.15 | 0.99 | 96,044 | 1.08 | -0.07 -6.09% |
| 12/03/09 | 1.10 | 1.19 | 1.07 | 44,600 | 1.15 | +0.05 +4.55% |
| 12/02/09 | 1.15 | 1.20 | 1.08 | 173,203 | 1.10 | -0.04 -3.51% |
| \/ Download Data To Spreadsheet | ||||||
