|
Closing price on 1/4/2019
|
|
| Open |
11.00 |
| High |
12.20 |
| Low |
10.80 |
| Volume |
1,400 |
| Split-adjusted Price |
10.45 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
+0.20 / +1.67%
|
11.00
|
12.20
|
10.80
|
12.20
|
11.35
|
10.45
|
1,400
|
|
|
1/3/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.28
|
0
|
|
|
1/2/2019
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.18
|
10.28
|
2,500
|
|
|
12/28/2018
|
+1.10 / +9.73%
|
11.20
|
12.40
|
11.20
|
12.40
|
11.70
|
10.62
|
6,500
|
|
|
12/27/2018
|
+0.60 / +5.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.68
|
1,500
|
|
|
12/26/2018
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.82
|
200
|
|
|
12/25/2018
|
-0.40 / -3.54%
|
11.00
|
11.90
|
10.80
|
10.90
|
11.01
|
8.99
|
5,900
|
|
|
12/24/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.32
|
0
|
|
|
12/21/2018
|
-1.20 / -9.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.32
|
1,600
|
|
|
12/20/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.31
|
0
|
|
|
12/19/2018
|
+1.00 / +8.70%
|
11.20
|
12.50
|
11.20
|
12.50
|
12.39
|
10.31
|
33,700
|
|
|
12/18/2018
|
+0.10 / +0.88%
|
10.70
|
11.50
|
10.60
|
11.50
|
11.01
|
9.48
|
4,600
|
|
|
12/17/2018
|
+0.90 / +8.57%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.40
|
3,000
|
|
|
12/14/2018
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.61
|
8.66
|
1,800
|
|
|
12/13/2018
|
-1.00 / -8.55%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.82
|
300
|
|
|
12/12/2018
|
+0.10 / +0.86%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.63
|
9.65
|
1,100
|
|
|
12/11/2018
|
-0.20 / -1.69%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.61
|
9.56
|
6,900
|
|
|
12/10/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.73
|
0
|
|
|
12/7/2018
|
+0.90 / +8.26%
|
10.90
|
11.80
|
10.90
|
11.80
|
10.90
|
9.73
|
22,400
|
|
|
12/6/2018
|
-1.10 / -9.17%
|
11.60
|
11.60
|
10.90
|
10.90
|
11.13
|
8.99
|
2,400
|
|
|
12/5/2018
|
+0.60 / +5.26%
|
11.00
|
12.00
|
10.50
|
12.00
|
11.26
|
9.89
|
7,200
|
|
|
12/4/2018
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.43
|
9.40
|
2,900
|
|
|
12/3/2018
|
-0.90 / -7.26%
|
12.70
|
12.70
|
11.50
|
11.50
|
12.62
|
9.48
|
36,600
|
|
|
11/30/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.22
|
0
|
|
|
11/29/2018
|
+0.70 / +5.98%
|
11.60
|
12.40
|
11.60
|
12.40
|
11.85
|
10.22
|
400
|
|
|
11/28/2018
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.65
|
100
|
|
|
11/27/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.07
|
100
|
|
|
11/26/2018
|
+1.00 / +10.00%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.17
|
9.07
|
30,800
|
|
|
11/23/2018
|
-0.70 / -6.54%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.01
|
8.24
|
14,500
|
|
|
11/22/2018
|
-0.40 / -3.60%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.82
|
600
|
|
|