|
Closing price on 4/2/2021
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
20,500 |
| Split-adjusted Price |
15.24 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.85
|
15.24
|
20,500
|
|
|
4/1/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.74
|
15.33
|
18,400
|
|
|
3/31/2021
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.76
|
15.33
|
33,500
|
|
|
3/30/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.74
|
15.33
|
16,500
|
|
|
3/29/2021
|
+0.40 / +2.44%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.59
|
15.33
|
30,100
|
|
|
3/26/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.38
|
14.96
|
58,800
|
|
|
3/25/2021
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.50
|
16.61
|
15.05
|
15,800
|
|
|
3/24/2021
|
-0.20 / -1.20%
|
16.60
|
17.00
|
16.30
|
16.50
|
16.51
|
15.05
|
35,500
|
|
|
3/23/2021
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.71
|
15.24
|
48,200
|
|
|
3/22/2021
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.89
|
15.51
|
24,500
|
|
|
3/19/2021
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.00
|
15.60
|
15,800
|
|
|
3/18/2021
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.21
|
15.69
|
22,300
|
|
|
3/17/2021
|
+0.40 / +2.35%
|
17.00
|
17.50
|
16.90
|
17.40
|
17.21
|
15.87
|
48,500
|
|
|
3/16/2021
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.80
|
17.00
|
17.01
|
15.51
|
39,100
|
|
|
3/15/2021
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.70
|
17.00
|
16.92
|
15.51
|
82,300
|
|
|
3/12/2021
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.60
|
17.10
|
16.87
|
15.60
|
31,800
|
|
|
3/11/2021
|
-0.50 / -2.86%
|
17.60
|
17.90
|
16.80
|
17.00
|
17.14
|
15.51
|
78,400
|
|
|
3/10/2021
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.70
|
15.97
|
74,000
|
|
|
3/9/2021
|
+1.40 / +8.48%
|
16.60
|
18.00
|
16.50
|
17.90
|
17.39
|
16.33
|
241,800
|
|
|
3/8/2021
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.53
|
15.05
|
31,200
|
|
|
3/5/2021
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.42
|
15.05
|
8,400
|
|
|
3/4/2021
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.51
|
14.96
|
29,000
|
|
|
3/3/2021
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.45
|
15.05
|
38,000
|
|
|
3/2/2021
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.20
|
16.40
|
16.44
|
14.96
|
12,500
|
|
|
3/1/2021
|
+0.20 / +1.23%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.34
|
15.05
|
25,500
|
|
|
2/26/2021
|
-0.20 / -1.21%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.31
|
14.87
|
11,000
|
|
|
2/25/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.46
|
15.05
|
5,200
|
|
|
2/24/2021
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.32
|
15.05
|
14,900
|
|
|
2/23/2021
|
+0.30 / +1.85%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.45
|
15.05
|
14,800
|
|
|
2/22/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.65
|
14.78
|
26,500
|
|
|