|
Closing price on 6/14/2016
|
|
| Open |
20.50 |
| High |
22.00 |
| Low |
20.50 |
| Volume |
6,300 |
| Split-adjusted Price |
16.34 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2016
|
+0.50 / +2.33%
|
20.50
|
22.00
|
20.50
|
22.00
|
21.70
|
16.34
|
6,300
|
|
|
6/13/2016
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.08
|
15.97
|
9,400
|
|
|
6/10/2016
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.92
|
15.60
|
6,000
|
|
|
6/9/2016
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.07
|
14.85
|
8,200
|
|
|
6/8/2016
|
0.00 / 0.00%
|
20.00
|
20.40
|
20.00
|
20.00
|
20.01
|
14.85
|
8,600
|
|
|
6/7/2016
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.18
|
14.85
|
11,000
|
|
|
6/6/2016
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.07
|
14.85
|
11,200
|
|
|
6/3/2016
|
-0.30 / -1.46%
|
20.40
|
20.60
|
20.20
|
20.30
|
20.33
|
15.08
|
12,431
|
|
|
6/2/2016
|
+0.40 / +1.98%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.37
|
15.30
|
2,100
|
|
|
6/1/2016
|
+0.10 / +0.50%
|
20.20
|
21.90
|
20.10
|
20.20
|
20.17
|
15.00
|
5,500
|
|
|
5/31/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.19
|
14.93
|
8,100
|
|
|
5/30/2016
|
-0.30 / -1.47%
|
20.40
|
20.40
|
20.10
|
20.10
|
20.18
|
14.93
|
21,069
|
|
|
5/27/2016
|
-0.10 / -0.49%
|
20.30
|
21.50
|
20.30
|
20.40
|
20.48
|
15.15
|
6,600
|
|
|
5/26/2016
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.40
|
20.50
|
20.44
|
15.23
|
18,400
|
|
|
5/25/2016
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.48
|
15.15
|
8,600
|
|
|
5/24/2016
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.63
|
15.30
|
300
|
|
|
5/23/2016
|
-0.30 / -1.44%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.50
|
15.30
|
5,300
|
|
|
5/20/2016
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.60
|
20.90
|
20.71
|
15.52
|
3,700
|
|
|
5/19/2016
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.30
|
3,000
|
|
|
5/18/2016
|
+0.20 / +0.96%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.85
|
15.60
|
10,200
|
|
|
5/17/2016
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.70
|
20.80
|
20.80
|
15.45
|
12,300
|
|
|
5/16/2016
|
+0.10 / +0.48%
|
20.00
|
20.90
|
19.10
|
20.80
|
20.58
|
15.45
|
12,800
|
|
|
5/13/2016
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.85
|
15.37
|
2,100
|
|
|
5/12/2016
|
-0.10 / -0.48%
|
21.90
|
21.90
|
20.70
|
20.90
|
21.00
|
15.52
|
6,900
|
|
|
5/11/2016
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.90
|
15.60
|
5,000
|
|
|
5/10/2016
|
+0.30 / +1.45%
|
22.60
|
22.60
|
21.00
|
21.00
|
21.09
|
15.23
|
1,800
|
|
|
5/9/2016
|
-0.50 / -2.36%
|
21.20
|
21.20
|
20.70
|
20.70
|
20.96
|
15.01
|
10,500
|
|
|
5/6/2016
|
+0.20 / +0.95%
|
21.00
|
21.20
|
20.60
|
21.20
|
20.95
|
15.37
|
22,100
|
|
|
5/5/2016
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.92
|
15.23
|
46,100
|
|
|
5/4/2016
|
-0.50 / -2.33%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.02
|
15.23
|
32,900
|
|
|