|
Closing price on 1/4/2017
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.20 |
| Volume |
6,400 |
| Split-adjusted Price |
12.32 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.22
|
12.32
|
6,400
|
|
|
1/3/2017
|
-0.80 / -4.71%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.22
|
12.32
|
2,500
|
|
|
12/30/2016
|
+0.60 / +3.66%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.78
|
12.92
|
6,500
|
|
|
12/29/2016
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.31
|
12.47
|
7,900
|
|
|
12/28/2016
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.39
|
800
|
|
|
12/27/2016
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.10
|
17.10
|
16.20
|
13.00
|
7,700
|
|
|
12/26/2016
|
-0.30 / -1.73%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.01
|
12.92
|
7,400
|
|
|
12/23/2016
|
+1.00 / +6.13%
|
16.00
|
17.30
|
16.00
|
17.30
|
16.00
|
13.15
|
13,300
|
|
|
12/22/2016
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.24
|
12.39
|
7,400
|
|
|
12/21/2016
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.54
|
2,000
|
|
|
12/20/2016
|
-0.20 / -1.23%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.99
|
12.16
|
2,300
|
|
|
12/19/2016
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.03
|
12.32
|
6,400
|
|
|
12/16/2016
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.23
|
12.16
|
6,600
|
|
|
12/15/2016
|
+0.50 / +3.13%
|
15.80
|
16.50
|
15.80
|
16.50
|
15.90
|
12.54
|
4,200
|
|
|
12/14/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.16
|
0
|
|
|
12/13/2016
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.81
|
12.16
|
4,700
|
|
|
12/12/2016
|
-1.30 / -7.65%
|
16.10
|
16.20
|
15.60
|
15.70
|
15.87
|
11.94
|
11,800
|
|
|
12/9/2016
|
+1.00 / +6.25%
|
15.60
|
17.00
|
14.80
|
17.00
|
15.93
|
12.92
|
8,700
|
|
|
12/8/2016
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.07
|
12.16
|
16,300
|
|
|
12/7/2016
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.20
|
15.99
|
12.32
|
11,400
|
|
|
12/6/2016
|
-0.10 / -0.61%
|
15.90
|
16.20
|
15.50
|
16.20
|
15.76
|
12.32
|
6,100
|
|
|
12/5/2016
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.00
|
12.39
|
22,700
|
|
|
12/2/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.93
|
12.16
|
14,700
|
|
|
12/1/2016
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.02
|
12.16
|
6,500
|
|
|
11/30/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.91
|
12.16
|
1,500
|
|
|
11/29/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.99
|
12.16
|
13,400
|
|
|
11/28/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.16
|
2,500
|
|
|
11/25/2016
|
-0.20 / -1.23%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.21
|
12.16
|
9,200
|
|
|
11/24/2016
|
-1.00 / -5.81%
|
17.20
|
17.20
|
16.10
|
16.20
|
16.22
|
12.32
|
13,100
|
|
|
11/23/2016
|
+1.10 / +6.83%
|
16.10
|
17.20
|
16.00
|
17.20
|
16.32
|
13.08
|
4,800
|
|
|