|
Closing price on 11/17/2017
|
|
| Open |
12.10 |
| High |
13.00 |
| Low |
12.10 |
| Volume |
101,700 |
| Split-adjusted Price |
9.45 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2017
|
0.00 / 0.00%
|
12.10
|
13.00
|
12.10
|
12.10
|
12.10
|
9.45
|
101,700
|
|
|
11/16/2017
|
-0.50 / -3.97%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.22
|
9.45
|
44,200
|
|
|
11/15/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
0
|
|
|
11/14/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
0
|
|
|
11/13/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
3,400
|
|
|
11/10/2017
|
-0.40 / -3.08%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
800
|
|
|
11/9/2017
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.15
|
1,000
|
|
|
11/8/2017
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.07
|
500
|
|
|
11/7/2017
|
+0.30 / +2.42%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.85
|
9.91
|
200
|
|
|
11/6/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.68
|
0
|
|
|
11/3/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.68
|
4,000
|
|
|
11/2/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.68
|
0
|
|
|
11/1/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.68
|
0
|
|
|
10/31/2017
|
-0.60 / -4.62%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.13
|
9.68
|
600
|
|
|
10/30/2017
|
+1.00 / +8.33%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.21
|
10.15
|
10,100
|
|
|
10/27/2017
|
-1.00 / -7.69%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.05
|
9.37
|
1,900
|
|
|
10/26/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.15
|
0
|
|
|
10/25/2017
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.15
|
1,000
|
|
|
10/24/2017
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.56
|
9.76
|
7,700
|
|
|
10/23/2017
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.91
|
3,000
|
|
|
10/20/2017
|
+1.00 / +8.33%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.88
|
10.15
|
8,000
|
|
|
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
|
|
|