|
Closing price on 10/17/2019
|
|
| Open |
10.70 |
| High |
12.00 |
| Low |
10.50 |
| Volume |
3,300 |
| Split-adjusted Price |
10.11 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2019
|
+1.00 / +9.09%
|
10.70
|
12.00
|
10.50
|
12.00
|
11.12
|
10.11
|
3,300
|
|
|
10/16/2019
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.26
|
200
|
|
|
10/15/2019
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.92
|
9.10
|
1,300
|
|
|
10/14/2019
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.01
|
100
|
|
|
10/11/2019
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.10
|
100
|
|
|
10/10/2019
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.99
|
9.18
|
7,400
|
|
|
10/9/2019
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
9.26
|
5,600
|
|
|
10/8/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.05
|
9.26
|
2,100
|
|
|
10/7/2019
|
+0.20 / +1.85%
|
11.00
|
11.20
|
10.90
|
11.00
|
10.97
|
9.26
|
7,600
|
|
|
10/4/2019
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.10
|
1,600
|
|
|
10/3/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.26
|
600
|
|
|
10/2/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.26
|
0
|
|
|
10/1/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.06
|
9.26
|
1,600
|
|
|
9/30/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.26
|
3,100
|
|
|
9/27/2019
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.73
|
9.26
|
1,800
|
|
|
9/26/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.26
|
0
|
|
|
9/25/2019
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.99
|
9.26
|
1,700
|
|
|
9/24/2019
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.01
|
4,700
|
|
|
9/23/2019
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.81
|
9.10
|
5,100
|
|
|
9/20/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.44
|
9.26
|
4,800
|
|
|
9/19/2019
|
-0.50 / -4.35%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.35
|
9.26
|
1,700
|
|
|
9/18/2019
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.68
|
100
|
|
|
9/17/2019
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
9.35
|
5,700
|
|
|
9/16/2019
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.00
|
11.00
|
11.02
|
9.26
|
10,300
|
|
|
9/13/2019
|
-0.80 / -6.78%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
9.26
|
20,500
|
|
|
9/12/2019
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.53
|
9.94
|
800
|
|
|
9/11/2019
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.68
|
300
|
|
|
9/10/2019
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.07
|
9.52
|
4,100
|
|
|
9/9/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.26
|
10,000
|
|
|
9/6/2019
|
-0.70 / -5.98%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.20
|
9.26
|
14,100
|
|
|