|
Closing price on 12/6/2017
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
49,200 |
| Split-adjusted Price |
10.15 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.60
|
13.00
|
12.76
|
10.15
|
49,200
|
|
|
12/5/2017
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.70
|
10.07
|
61,000
|
|
|
12/4/2017
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.58
|
9.91
|
62,300
|
|
|
12/1/2017
|
-0.30 / -2.33%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
100
|
|
|
11/30/2017
|
+0.50 / +4.03%
|
12.20
|
12.90
|
12.10
|
12.90
|
12.10
|
10.07
|
105,600
|
|
|
11/29/2017
|
+0.20 / +1.64%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.18
|
9.68
|
166,900
|
|
|
11/28/2017
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.19
|
9.52
|
54,400
|
|
|
11/27/2017
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.09
|
9.45
|
8,500
|
|
|
11/24/2017
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.27
|
9.60
|
39,700
|
|
|
11/23/2017
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.20
|
9.52
|
28,500
|
|
|
11/22/2017
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
9.52
|
35,200
|
|
|
11/21/2017
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.15
|
9.45
|
57,300
|
|
|
11/20/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.00
|
12.10
|
12.11
|
9.45
|
53,000
|
|
|
11/17/2017
|
0.00 / 0.00%
|
12.10
|
13.00
|
12.10
|
12.10
|
12.10
|
9.45
|
101,700
|
|
|
11/16/2017
|
-0.50 / -3.97%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.22
|
9.45
|
44,200
|
|
|
11/15/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
0
|
|
|
11/14/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
0
|
|
|
11/13/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
3,400
|
|
|
11/10/2017
|
-0.40 / -3.08%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
800
|
|
|
11/9/2017
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.15
|
1,000
|
|
|
11/8/2017
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.07
|
500
|
|
|
11/7/2017
|
+0.30 / +2.42%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.85
|
9.91
|
200
|
|
|
11/6/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.68
|
0
|
|
|
11/3/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.68
|
4,000
|
|
|
11/2/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.68
|
0
|
|
|
11/1/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.68
|
0
|
|
|
10/31/2017
|
-0.60 / -4.62%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.13
|
9.68
|
600
|
|
|
10/30/2017
|
+1.00 / +8.33%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.21
|
10.15
|
10,100
|
|
|
10/27/2017
|
-1.00 / -7.69%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.05
|
9.37
|
1,900
|
|
|
10/26/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.15
|
0
|
|
|