|
Closing price on 11/27/2020
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.00 |
| Volume |
38,200 |
| Split-adjusted Price |
13.14 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.40
|
14.46
|
13.14
|
38,200
|
|
|
11/26/2020
|
+1.30 / +9.92%
|
13.10
|
14.40
|
13.10
|
14.40
|
14.10
|
13.14
|
227,400
|
|
|
11/25/2020
|
+0.40 / +3.15%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.85
|
11.95
|
26,100
|
|
|
11/24/2020
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.58
|
11.59
|
11,900
|
|
|
11/23/2020
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.70
|
11.50
|
30,600
|
|
|
11/20/2020
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.03
|
11.86
|
3,800
|
|
|
11/19/2020
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.06
|
11.95
|
16,400
|
|
|
11/18/2020
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.60
|
13.20
|
12.95
|
12.04
|
30,000
|
|
|
11/17/2020
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.74
|
11.68
|
11,500
|
|
|
11/16/2020
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.52
|
11.59
|
8,100
|
|
|
11/13/2020
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.80
|
11.50
|
13,300
|
|
|
11/12/2020
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.84
|
11.77
|
22,200
|
|
|
11/11/2020
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.63
|
11.77
|
1,100
|
|
|
11/10/2020
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.68
|
11.77
|
6,100
|
|
|
11/9/2020
|
-0.70 / -5.26%
|
12.70
|
12.90
|
12.40
|
12.60
|
12.58
|
11.50
|
23,400
|
|
|
11/6/2020
|
-0.40 / -2.92%
|
13.50
|
13.50
|
12.60
|
13.30
|
13.03
|
12.13
|
10,400
|
|
|
11/5/2020
|
-0.30 / -2.14%
|
14.20
|
14.20
|
13.30
|
13.70
|
13.75
|
12.50
|
8,000
|
|
|
11/4/2020
|
+1.00 / +7.69%
|
13.40
|
14.30
|
13.10
|
14.00
|
13.62
|
12.77
|
46,100
|
|
|
11/3/2020
|
+1.10 / +9.24%
|
11.90
|
13.00
|
11.90
|
13.00
|
12.86
|
11.86
|
59,000
|
|
|
11/2/2020
|
+0.70 / +6.25%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.65
|
10.86
|
11,400
|
|
|
10/30/2020
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.19
|
10.22
|
7,000
|
|
|
10/29/2020
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.20
|
10.31
|
5,900
|
|
|
10/28/2020
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
10.95
|
10.04
|
7,700
|
|
|
10/27/2020
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.22
|
100
|
|
|
10/26/2020
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.01
|
9.94
|
1,900
|
|
|
10/23/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
10.13
|
3,000
|
|
|
10/22/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.04
|
4,000
|
|
|
10/21/2020
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.08
|
10.04
|
9,700
|
|
|
10/20/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.04
|
2,000
|
|
|
10/19/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
10.04
|
5,000
|
|
|