|
Closing price on 11/23/2018
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
14,500 |
| Split-adjusted Price |
8.24 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2018
|
-1.10 / -9.02%
|
13.10
|
13.10
|
11.10
|
11.10
|
12.99
|
9.15
|
29,300
|
|
|
11/20/2018
|
+0.20 / +1.67%
|
12.70
|
12.70
|
12.00
|
12.20
|
12.25
|
10.06
|
400
|
|
|
11/19/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
0
|
|
|
11/16/2018
|
+1.00 / +9.09%
|
10.30
|
12.00
|
10.30
|
12.00
|
10.34
|
9.89
|
29,000
|
|
|
11/15/2018
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.07
|
1,700
|
|
|
11/14/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.32
|
0
|
|
|
11/13/2018
|
-1.10 / -8.87%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.32
|
300
|
|
|
11/12/2018
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.50
|
10.22
|
3,100
|
|
|
11/9/2018
|
-0.80 / -6.02%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.31
|
500
|
|
|
11/8/2018
|
+1.10 / +9.02%
|
12.10
|
13.40
|
12.10
|
13.30
|
13.18
|
10.97
|
84,600
|
|
|
11/7/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.06
|
0
|
|
|
11/6/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.06
|
0
|
|
|
11/5/2018
|
+1.10 / +9.91%
|
11.10
|
12.20
|
11.10
|
12.20
|
11.35
|
10.06
|
16,500
|
|
|
11/2/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.15
|
0
|
|
|
11/1/2018
|
-0.30 / -2.63%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.67
|
9.15
|
38,100
|
|
|
10/31/2018
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.40
|
100
|
|
|
10/30/2018
|
+0.40 / +3.60%
|
11.00
|
11.50
|
10.80
|
11.50
|
11.06
|
9.48
|
4,000
|
|
|
10/29/2018
|
-0.10 / -0.89%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.05
|
9.15
|
4,800
|
|
|
10/26/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.24
|
9.23
|
4,100
|
|
|
10/25/2018
|
+0.50 / +4.67%
|
11.30
|
11.30
|
10.50
|
11.20
|
10.62
|
9.23
|
9,900
|
|
|
10/24/2018
|
-0.90 / -7.76%
|
12.50
|
12.50
|
10.70
|
10.70
|
10.89
|
8.82
|
1,600
|
|
|
10/23/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.60
|
11.60
|
12.05
|
9.56
|
200
|
|
|
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
|
|
|