|
Closing price on 12/10/2020
|
|
| Open |
15.20 |
| High |
15.80 |
| Low |
15.10 |
| Volume |
130,800 |
| Split-adjusted Price |
14.47 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
+0.50 / +3.31%
|
15.20
|
15.80
|
15.10
|
15.60
|
15.39
|
14.47
|
130,800
|
|
|
12/9/2020
|
+0.20 / +1.34%
|
14.90
|
15.50
|
14.90
|
15.10
|
15.20
|
14.01
|
71,400
|
|
|
12/8/2020
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.81
|
13.83
|
23,600
|
|
|
12/7/2020
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.70
|
14.80
|
14.98
|
13.73
|
45,000
|
|
|
12/4/2020
|
-0.30 / -1.92%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.26
|
14.20
|
25,700
|
|
|
12/3/2020
|
-0.10 / -0.64%
|
15.70
|
17.10
|
15.50
|
15.60
|
15.93
|
14.47
|
29,200
|
|
|
12/2/2020
|
+1.30 / +9.03%
|
14.40
|
15.80
|
14.20
|
15.70
|
15.54
|
14.57
|
74,900
|
|
|
12/1/2020
|
+0.30 / +2.13%
|
13.80
|
14.40
|
13.40
|
14.40
|
14.05
|
13.36
|
70,500
|
|
|
11/30/2020
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.19
|
13.08
|
42,200
|
|
|
11/27/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.40
|
14.46
|
13.36
|
38,200
|
|
|
11/26/2020
|
+1.30 / +9.92%
|
13.10
|
14.40
|
13.10
|
14.40
|
14.10
|
13.36
|
227,400
|
|
|
11/25/2020
|
+0.40 / +3.15%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.85
|
12.15
|
26,100
|
|
|
11/24/2020
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.58
|
11.78
|
11,900
|
|
|
11/23/2020
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.70
|
11.69
|
30,600
|
|
|
11/20/2020
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.03
|
12.06
|
3,800
|
|
|
11/19/2020
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.06
|
12.15
|
16,400
|
|
|
11/18/2020
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.60
|
13.20
|
12.95
|
12.25
|
30,000
|
|
|
11/17/2020
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.74
|
11.88
|
11,500
|
|
|
11/16/2020
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.52
|
11.78
|
8,100
|
|
|
11/13/2020
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.80
|
11.69
|
13,300
|
|
|
11/12/2020
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.84
|
11.97
|
22,200
|
|
|
11/11/2020
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.63
|
11.97
|
1,100
|
|
|
11/10/2020
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.68
|
11.97
|
6,100
|
|
|
11/9/2020
|
-0.70 / -5.26%
|
12.70
|
12.90
|
12.40
|
12.60
|
12.58
|
11.69
|
23,400
|
|
|
11/6/2020
|
-0.40 / -2.92%
|
13.50
|
13.50
|
12.60
|
13.30
|
13.03
|
12.34
|
10,400
|
|
|
11/5/2020
|
-0.30 / -2.14%
|
14.20
|
14.20
|
13.30
|
13.70
|
13.75
|
12.71
|
8,000
|
|
|
11/4/2020
|
+1.00 / +7.69%
|
13.40
|
14.30
|
13.10
|
14.00
|
13.62
|
12.99
|
46,100
|
|
|
11/3/2020
|
+1.10 / +9.24%
|
11.90
|
13.00
|
11.90
|
13.00
|
12.86
|
12.06
|
59,000
|
|
|
11/2/2020
|
+0.70 / +6.25%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.65
|
11.04
|
11,400
|
|
|
10/30/2020
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.19
|
10.39
|
7,000
|
|
|