|
Closing price on 11/3/2015
|
|
| Open |
23.80 |
| High |
24.10 |
| Low |
23.50 |
| Volume |
47,800 |
| Split-adjusted Price |
17.26 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2015
|
0.00 / 0.00%
|
23.80
|
24.10
|
23.50
|
23.80
|
23.78
|
17.26
|
47,800
|
|
|
11/2/2015
|
-0.80 / -3.25%
|
24.00
|
24.60
|
23.70
|
23.80
|
23.87
|
17.26
|
154,300
|
|
|
10/30/2015
|
-0.10 / -0.40%
|
24.70
|
25.10
|
24.50
|
24.60
|
24.79
|
17.84
|
153,900
|
|
|
10/29/2015
|
+0.70 / +2.92%
|
23.50
|
25.00
|
23.50
|
24.70
|
24.46
|
17.91
|
254,000
|
|
|
10/28/2015
|
+0.40 / +1.69%
|
24.40
|
24.50
|
23.90
|
24.00
|
24.16
|
17.40
|
181,700
|
|
|
10/27/2015
|
+0.80 / +3.51%
|
22.60
|
23.80
|
22.60
|
23.60
|
23.45
|
17.11
|
141,300
|
|
|
10/26/2015
|
+1.10 / +5.07%
|
21.50
|
23.50
|
21.40
|
22.80
|
22.65
|
16.53
|
76,300
|
|
|
10/23/2015
|
-0.30 / -1.36%
|
21.00
|
22.00
|
21.00
|
21.70
|
21.54
|
15.73
|
21,700
|
|
|
10/22/2015
|
-0.10 / -0.45%
|
22.10
|
22.50
|
21.00
|
22.00
|
22.09
|
15.95
|
7,500
|
|
|
10/21/2015
|
-0.80 / -3.49%
|
22.90
|
22.90
|
22.00
|
22.10
|
22.60
|
16.02
|
33,200
|
|
|
10/20/2015
|
+1.40 / +6.51%
|
21.40
|
23.00
|
21.40
|
22.90
|
21.94
|
16.60
|
33,000
|
|
|
10/19/2015
|
+0.70 / +3.37%
|
21.00
|
21.50
|
20.00
|
21.50
|
20.75
|
15.59
|
24,700
|
|
|
10/16/2015
|
+0.10 / +0.48%
|
20.30
|
21.10
|
20.30
|
20.80
|
20.91
|
15.08
|
39,300
|
|
|
10/15/2015
|
+0.20 / +0.98%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.29
|
15.01
|
11,100
|
|
|
10/14/2015
|
+0.40 / +1.99%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.17
|
14.86
|
8,900
|
|
|
10/13/2015
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.10
|
14.57
|
3,800
|
|
|
10/12/2015
|
-0.10 / -0.50%
|
20.20
|
20.30
|
20.10
|
20.10
|
20.20
|
14.57
|
12,200
|
|
|
10/9/2015
|
-0.30 / -1.46%
|
20.00
|
20.60
|
20.00
|
20.20
|
20.28
|
14.65
|
20,200
|
|
|
10/8/2015
|
-0.20 / -0.97%
|
20.00
|
20.70
|
20.00
|
20.50
|
20.32
|
14.86
|
14,700
|
|
|
10/7/2015
|
0.00 / 0.00%
|
21.00
|
22.00
|
20.50
|
20.70
|
21.00
|
15.01
|
16,200
|
|
|
10/6/2015
|
+1.80 / +9.52%
|
19.20
|
20.70
|
19.20
|
20.70
|
20.02
|
15.01
|
20,500
|
|
|
10/5/2015
|
-1.90 / -9.13%
|
20.60
|
20.60
|
18.90
|
18.90
|
19.17
|
13.70
|
42,000
|
|
|
10/2/2015
|
-0.70 / -3.26%
|
19.60
|
22.00
|
19.60
|
20.80
|
21.04
|
15.08
|
9,000
|
|
|
10/1/2015
|
-2.30 / -9.66%
|
23.50
|
23.80
|
21.50
|
21.50
|
21.88
|
15.59
|
25,000
|
|
|
9/30/2015
|
+0.60 / +2.59%
|
23.70
|
24.10
|
23.60
|
23.80
|
23.88
|
17.26
|
81,400
|
|
|
9/29/2015
|
+0.80 / +3.57%
|
24.60
|
24.60
|
23.00
|
23.20
|
23.56
|
16.82
|
99,600
|
|
|
9/28/2015
|
+2.00 / +9.80%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.24
|
16,700
|
|
|
9/25/2015
|
+1.80 / +9.68%
|
18.60
|
20.40
|
18.60
|
20.40
|
20.26
|
14.79
|
73,600
|
|
|
9/24/2015
|
+1.60 / +9.41%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.31
|
13.49
|
17,100
|
|
|
9/23/2015
|
-0.30 / -1.73%
|
18.50
|
18.50
|
17.00
|
17.00
|
17.06
|
12.33
|
2,800
|
|
|