|
Closing price on 1/14/2020
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.40 |
| Volume |
200 |
| Split-adjusted Price |
8.08 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.08
|
200
|
|
|
1/13/2020
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.25
|
8.08
|
4,000
|
|
|
1/10/2020
|
+0.30 / +3.30%
|
9.10
|
9.40
|
8.90
|
9.40
|
9.24
|
8.08
|
15,900
|
|
|
1/9/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
7.82
|
5,300
|
|
|
1/8/2020
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
7.82
|
8,600
|
|
|
1/7/2020
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.39
|
8.08
|
10,700
|
|
|
1/6/2020
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.99
|
1,500
|
|
|
1/3/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.08
|
700
|
|
|
1/2/2020
|
-0.30 / -3.09%
|
9.40
|
9.90
|
9.30
|
9.40
|
9.42
|
8.08
|
1,900
|
|
|
12/31/2019
|
+0.30 / +3.19%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.61
|
8.34
|
2,600
|
|
|
12/30/2019
|
-0.50 / -5.05%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.61
|
8.08
|
1,700
|
|
|
12/27/2019
|
+0.50 / +5.32%
|
9.50
|
9.90
|
9.40
|
9.90
|
9.63
|
8.51
|
700
|
|
|
12/26/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.42
|
8.08
|
500
|
|
|
12/25/2019
|
-0.40 / -4.08%
|
9.70
|
10.00
|
9.40
|
9.40
|
9.51
|
8.08
|
7,200
|
|
|
12/24/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.25
|
0
|
|
|
12/23/2019
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.25
|
100
|
|
|
12/20/2019
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.40
|
10.00
|
9.53
|
8.42
|
700
|
|
|
12/19/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.42
|
0
|
|
|
12/18/2019
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.79
|
8.42
|
1,500
|
|
|
12/17/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.03
|
8.42
|
300
|
|
|
12/16/2019
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.42
|
700
|
|
|
12/13/2019
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.60
|
9.70
|
9.72
|
8.17
|
4,500
|
|
|
12/12/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.42
|
0
|
|
|
12/11/2019
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.42
|
1,000
|
|
|
12/10/2019
|
+0.40 / +4.08%
|
10.30
|
10.30
|
9.70
|
10.20
|
9.78
|
8.59
|
3,800
|
|
|
12/9/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.25
|
0
|
|
|
12/6/2019
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.87
|
8.25
|
2,300
|
|
|
12/5/2019
|
+0.50 / +5.10%
|
10.00
|
10.40
|
9.80
|
10.30
|
9.87
|
8.67
|
5,300
|
|
|
12/4/2019
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.25
|
1,000
|
|
|
12/3/2019
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.42
|
100
|
|
|