|
Closing price on 7/9/2019
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.10 |
| Volume |
17,700 |
| Split-adjusted Price |
7.66 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2019
|
-1.00 / -9.90%
|
9.80
|
10.00
|
9.10
|
9.10
|
9.14
|
7.66
|
17,700
|
|
|
7/8/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.51
|
3,300
|
|
|
7/5/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.94
|
8.42
|
5,200
|
|
|
7/4/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.93
|
8.42
|
1,600
|
|
|
7/3/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.42
|
0
|
|
|
7/2/2019
|
-0.20 / -1.96%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.15
|
8.42
|
1,100
|
|
|
7/1/2019
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.31
|
8.59
|
700
|
|
|
6/28/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.51
|
600
|
|
|
6/27/2019
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.51
|
100
|
|
|
6/26/2019
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.21
|
8.67
|
1,700
|
|
|
6/25/2019
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.08
|
8.42
|
7,100
|
|
|
6/24/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.59
|
0
|
|
|
6/21/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.59
|
2,900
|
|
|
6/20/2019
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.01
|
8.59
|
1,600
|
|
|
6/19/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.59
|
2,000
|
|
|
6/18/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.59
|
0
|
|
|
6/17/2019
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.21
|
8.59
|
3,200
|
|
|
6/14/2019
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.76
|
1,000
|
|
|
6/13/2019
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.23
|
8.59
|
6,900
|
|
|
6/12/2019
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.25
|
8.59
|
8,400
|
|
|
6/11/2019
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.67
|
1,000
|
|
|
6/10/2019
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.37
|
8.76
|
3,800
|
|
|
6/7/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.67
|
0
|
|
|
6/6/2019
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.43
|
8.67
|
7,000
|
|
|
6/5/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.84
|
1,400
|
|
|
6/4/2019
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.84
|
200
|
|
|
6/3/2019
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.72
|
9.10
|
2,900
|
|
|
5/31/2019
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.30
|
11.00
|
10.58
|
9.26
|
1,700
|
|
|
5/30/2019
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.26
|
2,000
|
|
|
5/29/2019
|
+0.20 / +1.82%
|
10.20
|
11.20
|
10.20
|
11.20
|
10.79
|
9.43
|
900
|
|
|