|
Closing price on 10/19/2017
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
7,600 |
| Split-adjusted Price |
9.37 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
-0.20 / -1.64%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.07
|
9.37
|
7,600
|
|
|
10/18/2017
|
-0.40 / -3.17%
|
12.40
|
12.60
|
12.20
|
12.20
|
12.44
|
9.52
|
8,000
|
|
|
10/17/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
0
|
|
|
10/16/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
0
|
|
|
10/13/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
500
|
|
|
10/12/2017
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
6,000
|
|
|
10/11/2017
|
-0.30 / -2.34%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.67
|
9.76
|
8,700
|
|
|
10/10/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.99
|
0
|
|
|
10/9/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.67
|
9.99
|
600
|
|
|
10/6/2017
|
-0.40 / -3.03%
|
12.30
|
13.10
|
12.30
|
12.80
|
12.88
|
9.99
|
8,100
|
|
|
10/5/2017
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.31
|
1,000
|
|
|
10/4/2017
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
13.00
|
13.00
|
10.15
|
1,800
|
|
|
10/3/2017
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.10
|
10.15
|
3,200
|
|
|
10/2/2017
|
-1.00 / -7.14%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.15
|
4,700
|
|
|
9/29/2017
|
-0.60 / -4.11%
|
13.60
|
14.00
|
13.30
|
14.00
|
13.57
|
10.93
|
11,100
|
|
|
9/28/2017
|
+1.30 / +9.77%
|
13.20
|
14.60
|
13.20
|
14.60
|
13.72
|
11.40
|
12,100
|
|
|
9/27/2017
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.23
|
10.38
|
7,200
|
|
|
9/26/2017
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.31
|
10.38
|
9,700
|
|
|
9/25/2017
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.42
|
10.38
|
6,500
|
|
|
9/22/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.54
|
1,200
|
|
|
9/21/2017
|
-0.10 / -0.74%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.49
|
10.54
|
5,800
|
|
|
9/20/2017
|
+0.40 / +3.03%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.51
|
10.62
|
3,700
|
|
|
9/19/2017
|
-0.30 / -2.22%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.54
|
10.31
|
13,100
|
|
|
9/18/2017
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.39
|
10.54
|
5,200
|
|
|
9/15/2017
|
-0.40 / -2.88%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.57
|
10.54
|
5,700
|
|
|
9/14/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.85
|
0
|
|
|
9/13/2017
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.87
|
10.85
|
6,800
|
|
|
9/12/2017
|
+0.20 / +1.47%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.75
|
10.77
|
1,600
|
|
|
9/11/2017
|
-0.40 / -2.86%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.75
|
10.62
|
8,700
|
|
|
9/8/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.93
|
0
|
|
|