|
Closing price on 1/31/2019
|
|
| Open |
10.10 |
| High |
10.60 |
| Low |
10.10 |
| Volume |
1,600 |
| Split-adjusted Price |
8.93 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2019
|
-0.20 / -1.85%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.13
|
8.93
|
1,600
|
|
|
1/30/2019
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.10
|
100
|
|
|
1/29/2019
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.35
|
8.67
|
6,500
|
|
|
1/28/2019
|
-0.40 / -3.60%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
9.01
|
800
|
|
|
1/25/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.35
|
0
|
|
|
1/24/2019
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.35
|
5,000
|
|
|
1/23/2019
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.50
|
10.60
|
10.54
|
8.93
|
3,800
|
|
|
1/22/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.93
|
800
|
|
|
1/21/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.93
|
0
|
|
|
1/18/2019
|
-0.70 / -6.19%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.62
|
8.93
|
3,500
|
|
|
1/17/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.52
|
0
|
|
|
1/16/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.52
|
0
|
|
|
1/15/2019
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.52
|
200
|
|
|
1/14/2019
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.93
|
3,000
|
|
|
1/11/2019
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.76
|
9.01
|
5,400
|
|
|
1/10/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.93
|
0
|
|
|
1/9/2019
|
-0.50 / -4.50%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.65
|
8.93
|
1,300
|
|
|
1/8/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.35
|
0
|
|
|
1/7/2019
|
-1.10 / -9.02%
|
12.20
|
12.20
|
11.10
|
11.10
|
12.15
|
9.35
|
2,100
|
|
|
1/4/2019
|
+0.20 / +1.67%
|
11.00
|
12.20
|
10.80
|
12.20
|
11.35
|
10.27
|
1,400
|
|
|
1/3/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.11
|
0
|
|
|
1/2/2019
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.18
|
10.11
|
2,500
|
|
|
12/28/2018
|
+1.10 / +9.73%
|
11.20
|
12.40
|
11.20
|
12.40
|
11.70
|
10.44
|
6,500
|
|
|
12/27/2018
|
+0.60 / +5.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.52
|
1,500
|
|
|
12/26/2018
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.67
|
200
|
|
|
12/25/2018
|
-0.40 / -3.54%
|
11.00
|
11.90
|
10.80
|
10.90
|
11.01
|
8.84
|
5,900
|
|
|
12/24/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.16
|
0
|
|
|
12/21/2018
|
-1.20 / -9.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.16
|
1,600
|
|
|
12/20/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.13
|
0
|
|
|
12/19/2018
|
+1.00 / +8.70%
|
11.20
|
12.50
|
11.20
|
12.50
|
12.39
|
10.13
|
33,700
|
|
|