|
Closing price on 1/15/2021
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.80 |
| Volume |
43,000 |
| Split-adjusted Price |
16.70 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2021
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.96
|
16.70
|
43,000
|
|
|
1/14/2021
|
-0.40 / -2.17%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.16
|
16.70
|
31,300
|
|
|
1/13/2021
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.40
|
18.40
|
18.70
|
17.07
|
44,500
|
|
|
1/12/2021
|
+1.00 / +5.75%
|
17.60
|
18.40
|
17.40
|
18.40
|
17.93
|
17.07
|
121,300
|
|
|
1/11/2021
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.90
|
17.40
|
17.19
|
16.14
|
50,700
|
|
|
1/8/2021
|
-0.50 / -2.81%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.63
|
16.05
|
37,700
|
|
|
1/7/2021
|
+1.40 / +8.54%
|
16.40
|
18.00
|
16.40
|
17.80
|
17.12
|
16.52
|
72,500
|
|
|
1/6/2021
|
+0.30 / +1.86%
|
16.00
|
16.60
|
16.00
|
16.40
|
16.29
|
15.22
|
40,900
|
|
|
1/5/2021
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
16.10
|
16.08
|
14.94
|
31,600
|
|
|
1/4/2021
|
+0.20 / +1.26%
|
16.00
|
16.20
|
15.80
|
16.10
|
16.04
|
14.94
|
33,800
|
|
|
12/31/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.98
|
14.75
|
12,500
|
|
|
12/30/2020
|
-0.30 / -1.85%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.06
|
14.75
|
41,700
|
|
|
12/29/2020
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.07
|
15.03
|
17,300
|
|
|
12/28/2020
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.17
|
15.03
|
34,100
|
|
|
12/25/2020
|
+0.10 / +0.62%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.22
|
15.12
|
40,500
|
|
|
12/24/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.00
|
16.20
|
15.69
|
15.03
|
18,500
|
|
|
12/23/2020
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.05
|
15.03
|
28,900
|
|
|
12/22/2020
|
+0.50 / +3.18%
|
15.70
|
16.40
|
15.70
|
16.20
|
16.02
|
15.03
|
22,500
|
|
|
12/21/2020
|
-0.20 / -1.26%
|
15.90
|
16.20
|
15.70
|
15.70
|
15.86
|
14.57
|
51,700
|
|
|
12/18/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.96
|
14.75
|
24,000
|
|
|
12/17/2020
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.04
|
14.85
|
71,500
|
|
|
12/16/2020
|
+0.20 / +1.27%
|
15.80
|
16.30
|
15.80
|
16.00
|
16.15
|
14.85
|
21,300
|
|
|
12/15/2020
|
-0.20 / -1.25%
|
15.90
|
16.10
|
15.60
|
15.80
|
15.98
|
14.66
|
62,000
|
|
|
12/14/2020
|
+0.40 / +2.56%
|
15.60
|
16.20
|
15.60
|
16.00
|
15.92
|
14.85
|
112,400
|
|
|
12/11/2020
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.68
|
14.47
|
42,300
|
|
|
12/10/2020
|
+0.50 / +3.31%
|
15.20
|
15.80
|
15.10
|
15.60
|
15.39
|
14.47
|
130,800
|
|
|
12/9/2020
|
+0.20 / +1.34%
|
14.90
|
15.50
|
14.90
|
15.10
|
15.20
|
14.01
|
71,400
|
|
|
12/8/2020
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.81
|
13.83
|
23,600
|
|
|
12/7/2020
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.70
|
14.80
|
14.98
|
13.73
|
45,000
|
|
|
12/4/2020
|
-0.30 / -1.92%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.26
|
14.20
|
25,700
|
|
|