|
Closing price on 10/30/2019
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
9,300 |
| Split-adjusted Price |
8.82 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2019
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.27
|
8.82
|
9,300
|
|
|
10/29/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.99
|
2,500
|
|
|
10/28/2019
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.42
|
8.99
|
1,000
|
|
|
10/25/2019
|
-0.40 / -3.74%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.31
|
8.82
|
8,700
|
|
|
10/24/2019
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.16
|
400
|
|
|
10/23/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
10/22/2019
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.93
|
9.42
|
7,300
|
|
|
10/21/2019
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.34
|
9.51
|
500
|
|
|
10/18/2019
|
-0.60 / -5.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.22
|
9.76
|
1,300
|
|
|
10/17/2019
|
+1.00 / +9.09%
|
10.70
|
12.00
|
10.50
|
12.00
|
11.12
|
10.28
|
3,300
|
|
|
10/16/2019
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
200
|
|
|
10/15/2019
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.92
|
9.25
|
1,300
|
|
|
10/14/2019
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.16
|
100
|
|
|
10/11/2019
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.25
|
100
|
|
|
10/10/2019
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.99
|
9.34
|
7,400
|
|
|
10/9/2019
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
9.42
|
5,600
|
|
|
10/8/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.05
|
9.42
|
2,100
|
|
|
10/7/2019
|
+0.20 / +1.85%
|
11.00
|
11.20
|
10.90
|
11.00
|
10.97
|
9.42
|
7,600
|
|
|
10/4/2019
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.25
|
1,600
|
|
|
10/3/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
600
|
|
|
10/2/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
10/1/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.06
|
9.42
|
1,600
|
|
|
9/30/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
3,100
|
|
|
9/27/2019
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.73
|
9.42
|
1,800
|
|
|
9/26/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
9/25/2019
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.99
|
9.42
|
1,700
|
|
|
9/24/2019
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.16
|
4,700
|
|
|
9/23/2019
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.81
|
9.25
|
5,100
|
|
|
9/20/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.44
|
9.42
|
4,800
|
|
|
9/19/2019
|
-0.50 / -4.35%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.35
|
9.42
|
1,700
|
|
|