PHC MASS Historical Stock Price

Below is the stock price history for Phc Mass PHC. Data is recorded each day for the historical open, high, low, close and volume. The Phc Mass stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Phc Mass Historical Stock Price

DateOpenHighLowCloseVolume
2011-10-31 1.91 1.96 1.90 1.96 1,400
2011-10-28 2.12 2.13 1.98 2.04 2,400
2011-10-27 2.25 2.25 2.10 2.10 6,206
2011-10-26 2.09 2.21 2.01 2.21 7,600
2011-10-25 2.15 2.15 2.06 2.06 857
2011-10-24 2.18 2.20 2.15 2.20 2,700
2011-10-21 2.19 2.19 2.15 2.19 204
2011-10-20 2.19 2.22 2.18 2.22 900
2011-10-19 2.19 2.19 2.18 2.18 300
2011-10-17 2.26 2.26 2.20 2.20 400
2011-10-12 2.25 2.25 2.25 2.25 1,200
2011-10-11 2.29 2.30 2.17 2.30 1,005
2011-10-10 2.40 2.40 2.21 2.22 800
2011-10-07 2.39 2.39 2.18 2.20 812
2011-10-06 2.21 2.21 2.20 2.20 200
2011-10-04 2.30 2.31 2.21 2.21 800
2011-10-03 2.40 2.43 2.40 2.43 200
2011-09-28 2.42 2.42 2.42 2.42 200
2011-09-27 2.49 2.50 2.47 2.47 8,200
2011-09-21 2.65 2.65 2.55 2.58 3,195
2011-09-16 2.48 2.48 2.46 2.46 361
2011-09-15 2.44 2.48 2.44 2.48 400
2011-09-14 2.50 2.50 2.40 2.40 3,350
2011-09-13 2.59 2.60 2.57 2.59 3,800
2011-09-12 2.40 2.50 2.40 2.49 3,900
2011-09-09 2.40 2.41 2.40 2.41 2,700
2011-09-08 2.45 2.45 2.45 2.45 2,000
2011-09-07 2.40 2.40 2.40 2.40 200
2011-09-06 2.32 2.32 2.31 2.31 1,000
2011-09-02 2.34 2.34 2.33 2.33 211

» More Phc Mass Stock Price History

To see other companies like Phc Mass (PHC), view our stock market today for news, and other data.