|
Closing price on 10/22/2018
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.80 |
| Volume |
2,400 |
| Split-adjusted Price |
9.56 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2018
|
+0.90 / +8.41%
|
11.60
|
11.60
|
10.80
|
11.60
|
11.03
|
9.56
|
2,400
|
|
|
10/19/2018
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.72
|
8.82
|
1,000
|
|
|
10/18/2018
|
+0.10 / +0.93%
|
10.70
|
11.70
|
10.70
|
10.80
|
10.90
|
8.90
|
14,300
|
|
|
10/17/2018
|
-0.30 / -2.73%
|
11.00
|
11.30
|
10.50
|
10.70
|
10.74
|
8.82
|
8,800
|
|
|
10/16/2018
|
-0.60 / -5.17%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.05
|
9.07
|
3,400
|
|
|
10/15/2018
|
+0.30 / +2.65%
|
10.80
|
11.60
|
10.60
|
11.60
|
10.73
|
9.56
|
3,200
|
|
|
10/12/2018
|
-0.10 / -0.88%
|
10.30
|
11.30
|
10.30
|
11.30
|
10.68
|
9.32
|
28,300
|
|
|
10/11/2018
|
-1.20 / -9.52%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.47
|
9.40
|
12,100
|
|
|
10/10/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.39
|
5,100
|
|
|
10/9/2018
|
-0.40 / -3.08%
|
13.00
|
14.00
|
12.60
|
12.60
|
13.37
|
10.39
|
14,100
|
|
|
10/8/2018
|
+1.10 / +9.24%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.97
|
10.72
|
154,100
|
|
|
10/5/2018
|
+1.00 / +9.17%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.63
|
9.81
|
13,200
|
|
|
10/4/2018
|
-0.10 / -0.91%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.62
|
8.99
|
4,600
|
|
|
10/3/2018
|
-0.40 / -3.51%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.71
|
9.07
|
2,800
|
|
|
10/2/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.40
|
0
|
|
|
10/1/2018
|
0.00 / 0.00%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.00
|
9.40
|
1,000
|
|
|
9/28/2018
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.50
|
11.40
|
10.94
|
9.40
|
5,200
|
|
|
9/27/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.99
|
1,200
|
|
|
9/26/2018
|
+0.70 / +6.86%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.87
|
8.99
|
3,000
|
|
|
9/25/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.41
|
100
|
|
|
9/24/2018
|
-0.60 / -5.56%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
8.41
|
6,400
|
|
|
9/21/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.90
|
0
|
|
|
9/20/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.90
|
0
|
|
|
9/19/2018
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.88
|
8.90
|
500
|
|
|
9/18/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.07
|
600
|
|
|
9/17/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.07
|
0
|
|
|
9/14/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.07
|
3,800
|
|
|
9/13/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.07
|
1,900
|
|
|
9/12/2018
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.07
|
500
|
|
|
9/11/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.82
|
0
|
|
|