|
Closing price on 8/16/2019
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.80 |
| Volume |
13,500 |
| Split-adjusted Price |
9.18 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.86
|
9.18
|
13,500
|
|
|
8/15/2019
|
-0.10 / -0.93%
|
11.30
|
11.30
|
9.80
|
10.60
|
10.29
|
8.93
|
19,500
|
|
|
8/14/2019
|
-0.20 / -1.83%
|
10.90
|
11.30
|
10.60
|
10.70
|
10.75
|
9.01
|
17,700
|
|
|
8/13/2019
|
-0.70 / -6.03%
|
11.60
|
11.60
|
10.80
|
10.90
|
10.89
|
9.18
|
8,300
|
|
|
8/12/2019
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.68
|
9.77
|
3,400
|
|
|
8/9/2019
|
+0.60 / +5.41%
|
12.20
|
12.20
|
11.30
|
11.70
|
11.85
|
9.85
|
18,100
|
|
|
8/8/2019
|
+1.00 / +9.90%
|
10.20
|
11.10
|
10.20
|
11.10
|
11.03
|
9.35
|
29,500
|
|
|
8/7/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.03
|
8.51
|
600
|
|
|
8/6/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.42
|
2,800
|
|
|
8/5/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.91
|
8.42
|
3,500
|
|
|
8/2/2019
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.95
|
8.51
|
200
|
|
|
8/1/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.51
|
0
|
|
|
7/31/2019
|
+0.30 / +3.06%
|
9.80
|
10.20
|
9.80
|
10.10
|
9.81
|
8.51
|
9,500
|
|
|
7/30/2019
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.25
|
6,500
|
|
|
7/29/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.51
|
1,500
|
|
|
7/26/2019
|
+0.50 / +5.21%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.02
|
8.51
|
4,600
|
|
|
7/25/2019
|
-0.20 / -2.04%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
8.08
|
5,200
|
|
|
7/24/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.25
|
1,000
|
|
|
7/23/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.25
|
0
|
|
|
7/22/2019
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.68
|
8.25
|
1,600
|
|
|
7/19/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.92
|
0
|
|
|
7/18/2019
|
-0.30 / -3.09%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.48
|
7.92
|
5,200
|
|
|
7/17/2019
|
+0.30 / +3.19%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.65
|
8.17
|
1,100
|
|
|
7/16/2019
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.92
|
400
|
|
|
7/15/2019
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.41
|
8.00
|
1,900
|
|
|
7/12/2019
|
+0.20 / +2.17%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.27
|
7.92
|
4,400
|
|
|
7/11/2019
|
-0.70 / -7.07%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.17
|
7.75
|
1,000
|
|
|
7/10/2019
|
+0.80 / +8.79%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.34
|
1,100
|
|
|
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
|
|
|