|
Closing price on 12/10/2015
|
|
| Open |
21.70 |
| High |
22.50 |
| Low |
21.70 |
| Volume |
3,600 |
| Split-adjusted Price |
15.95 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2015
|
-0.60 / -2.65%
|
21.70
|
22.50
|
21.70
|
22.00
|
21.93
|
15.95
|
3,600
|
|
|
12/9/2015
|
0.00 / 0.00%
|
21.50
|
22.90
|
21.50
|
22.60
|
22.33
|
16.39
|
9,800
|
|
|
12/8/2015
|
+0.60 / +2.73%
|
19.80
|
22.60
|
19.80
|
22.60
|
21.94
|
16.39
|
3,300
|
|
|
12/7/2015
|
-0.20 / -0.90%
|
21.90
|
22.70
|
21.90
|
22.00
|
22.04
|
15.95
|
15,100
|
|
|
12/4/2015
|
-0.20 / -0.89%
|
22.00
|
22.20
|
21.60
|
22.20
|
21.91
|
16.10
|
23,700
|
|
|
12/3/2015
|
+0.20 / +0.90%
|
22.70
|
22.70
|
22.00
|
22.40
|
22.03
|
16.24
|
6,400
|
|
|
12/2/2015
|
+0.20 / +0.91%
|
22.10
|
22.20
|
21.90
|
22.20
|
22.03
|
16.10
|
15,200
|
|
|
12/1/2015
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.95
|
4,400
|
|
|
11/30/2015
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.00
|
22.50
|
22.50
|
16.31
|
6,800
|
|
|
11/27/2015
|
0.00 / 0.00%
|
22.00
|
23.30
|
22.00
|
22.50
|
22.50
|
16.31
|
3,700
|
|
|
11/26/2015
|
-0.30 / -1.32%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.54
|
16.31
|
17,800
|
|
|
11/25/2015
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.40
|
22.80
|
22.54
|
16.53
|
26,900
|
|
|
11/24/2015
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.79
|
16.53
|
14,100
|
|
|
11/23/2015
|
-0.10 / -0.43%
|
22.60
|
23.00
|
22.60
|
22.90
|
22.86
|
16.60
|
25,600
|
|
|
11/20/2015
|
0.00 / 0.00%
|
22.70
|
23.50
|
22.70
|
23.00
|
23.12
|
16.68
|
25,500
|
|
|
11/19/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.91
|
16.68
|
20,900
|
|
|
11/18/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.97
|
16.68
|
45,500
|
|
|
11/17/2015
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.77
|
16.68
|
16,000
|
|
|
11/16/2015
|
-0.80 / -3.36%
|
23.10
|
23.20
|
23.00
|
23.00
|
23.03
|
16.68
|
51,400
|
|
|
11/13/2015
|
+0.90 / +3.93%
|
23.50
|
24.00
|
23.50
|
23.80
|
23.75
|
17.26
|
18,800
|
|
|
11/12/2015
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.70
|
22.90
|
22.89
|
16.60
|
41,100
|
|
|
11/11/2015
|
+0.40 / +1.79%
|
23.50
|
23.50
|
22.40
|
22.80
|
22.81
|
16.53
|
40,600
|
|
|
11/10/2015
|
-0.60 / -2.61%
|
23.30
|
23.30
|
22.40
|
22.40
|
22.57
|
16.24
|
20,200
|
|
|
11/9/2015
|
-0.40 / -1.71%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.05
|
16.68
|
58,500
|
|
|
11/6/2015
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.20
|
23.40
|
23.44
|
16.97
|
13,200
|
|
|
11/5/2015
|
+0.50 / +2.17%
|
23.40
|
24.20
|
23.00
|
23.50
|
23.43
|
17.04
|
32,700
|
|
|
11/4/2015
|
-0.80 / -3.36%
|
23.50
|
24.00
|
23.00
|
23.00
|
23.36
|
16.68
|
49,900
|
|
|
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
|
|
|