|
Closing price on 12/6/2016
|
|
| Open |
15.90 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
6,100 |
| Split-adjusted Price |
12.32 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
-0.10 / -0.61%
|
15.90
|
16.20
|
15.50
|
16.20
|
15.76
|
12.32
|
6,100
|
|
|
12/5/2016
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.00
|
12.39
|
22,700
|
|
|
12/2/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.93
|
12.16
|
14,700
|
|
|
12/1/2016
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.02
|
12.16
|
6,500
|
|
|
11/30/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.91
|
12.16
|
1,500
|
|
|
11/29/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.99
|
12.16
|
13,400
|
|
|
11/28/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.16
|
2,500
|
|
|
11/25/2016
|
-0.20 / -1.23%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.21
|
12.16
|
9,200
|
|
|
11/24/2016
|
-1.00 / -5.81%
|
17.20
|
17.20
|
16.10
|
16.20
|
16.22
|
12.32
|
13,100
|
|
|
11/23/2016
|
+1.10 / +6.83%
|
16.10
|
17.20
|
16.00
|
17.20
|
16.32
|
13.08
|
4,800
|
|
|
11/22/2016
|
-0.70 / -4.17%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.16
|
12.24
|
10,300
|
|
|
11/21/2016
|
+0.70 / +4.35%
|
16.20
|
16.80
|
16.00
|
16.80
|
16.08
|
12.77
|
5,500
|
|
|
11/18/2016
|
-1.00 / -5.85%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.22
|
12.24
|
6,000
|
|
|
11/17/2016
|
+0.10 / +0.59%
|
16.60
|
17.10
|
16.30
|
17.10
|
17.00
|
13.00
|
11,000
|
|
|
11/16/2016
|
+0.70 / +4.29%
|
16.40
|
17.00
|
16.30
|
17.00
|
16.49
|
12.92
|
2,800
|
|
|
11/15/2016
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.28
|
12.39
|
5,500
|
|
|
11/14/2016
|
-0.60 / -3.55%
|
16.00
|
17.30
|
16.00
|
16.30
|
16.90
|
12.39
|
1,900
|
|
|
11/11/2016
|
+0.30 / +1.76%
|
16.20
|
17.30
|
16.00
|
17.30
|
16.59
|
12.85
|
1,100
|
|
|
11/10/2016
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.70
|
12.63
|
4,900
|
|
|
11/9/2016
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.35
|
12.25
|
1,900
|
|
|
11/8/2016
|
-0.50 / -2.99%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.50
|
12.03
|
4,900
|
|
|
11/7/2016
|
-0.20 / -1.18%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.68
|
12.40
|
3,600
|
|
|
11/4/2016
|
-0.20 / -1.17%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.81
|
12.55
|
3,200
|
|
|
11/3/2016
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.00
|
12.70
|
300
|
|
|
11/2/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.63
|
500
|
|
|
11/1/2016
|
-0.90 / -5.03%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.26
|
12.63
|
900
|
|
|
10/31/2016
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.40
|
17.90
|
17.58
|
13.29
|
1,100
|
|
|
10/28/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
13.29
|
1,400
|
|
|
10/27/2016
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
13.29
|
2,800
|
|
|
10/26/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.37
|
5,800
|
|
|