|
Closing price on 12/6/2021
|
|
| Open |
28.40 |
| High |
28.90 |
| Low |
26.50 |
| Volume |
132,100 |
| Split-adjusted Price |
25.12 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
-1.90 / -6.69%
|
28.40
|
28.90
|
26.50
|
26.50
|
27.59
|
25.12
|
132,100
|
|
|
12/3/2021
|
-0.90 / -3.07%
|
29.50
|
29.50
|
28.20
|
28.40
|
28.66
|
26.92
|
142,900
|
|
|
12/2/2021
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.10
|
29.30
|
29.22
|
27.77
|
95,100
|
|
|
12/1/2021
|
-0.10 / -0.34%
|
29.40
|
29.40
|
29.00
|
29.30
|
29.18
|
27.77
|
65,600
|
|
|
11/30/2021
|
-0.30 / -1.01%
|
29.80
|
30.10
|
29.20
|
29.40
|
29.58
|
27.87
|
110,600
|
|
|
11/29/2021
|
+0.70 / +2.41%
|
29.00
|
29.80
|
27.80
|
29.70
|
28.51
|
28.15
|
121,900
|
|
|
11/26/2021
|
-0.50 / -1.69%
|
29.60
|
29.80
|
29.00
|
29.00
|
29.27
|
27.49
|
198,000
|
|
|
11/25/2021
|
-0.40 / -1.34%
|
30.00
|
30.10
|
29.30
|
29.50
|
29.58
|
27.96
|
153,600
|
|
|
11/24/2021
|
0.00 / 0.00%
|
30.00
|
30.50
|
29.80
|
29.90
|
30.05
|
28.34
|
141,000
|
|
|
11/23/2021
|
+1.00 / +3.46%
|
28.90
|
30.10
|
28.40
|
29.90
|
29.14
|
28.34
|
114,100
|
|
|
11/22/2021
|
-1.10 / -3.67%
|
30.00
|
30.00
|
28.90
|
28.90
|
29.15
|
27.39
|
382,100
|
|
|
11/19/2021
|
-2.00 / -6.25%
|
32.00
|
32.00
|
29.00
|
30.00
|
30.75
|
28.44
|
594,100
|
|
|
11/18/2021
|
-0.60 / -1.84%
|
32.70
|
32.70
|
31.80
|
32.00
|
32.03
|
30.33
|
203,500
|
|
|
11/17/2021
|
-0.50 / -1.51%
|
33.20
|
33.50
|
32.50
|
32.60
|
32.85
|
30.90
|
254,800
|
|
|
11/16/2021
|
+1.60 / +5.08%
|
31.50
|
33.90
|
31.00
|
33.10
|
32.82
|
31.38
|
887,400
|
|
|
11/15/2021
|
+0.70 / +2.27%
|
31.00
|
32.00
|
31.00
|
31.50
|
31.66
|
29.86
|
328,600
|
|
|
11/12/2021
|
-0.90 / -2.84%
|
31.70
|
32.00
|
30.40
|
30.80
|
30.90
|
29.19
|
299,100
|
|
|
11/11/2021
|
-0.80 / -2.46%
|
32.50
|
32.50
|
31.40
|
31.70
|
31.81
|
30.05
|
296,200
|
|
|
11/10/2021
|
-0.30 / -0.91%
|
32.90
|
33.00
|
32.20
|
32.50
|
32.50
|
30.81
|
198,800
|
|
|
11/9/2021
|
+0.70 / +2.18%
|
33.30
|
33.40
|
32.20
|
32.80
|
32.74
|
31.09
|
564,800
|
|
|
11/8/2021
|
+1.70 / +5.59%
|
30.90
|
32.50
|
30.30
|
32.10
|
31.56
|
30.43
|
662,200
|
|
|
11/5/2021
|
+0.60 / +2.01%
|
29.80
|
30.50
|
29.70
|
30.40
|
30.17
|
28.82
|
131,200
|
|
|
11/4/2021
|
-0.50 / -1.65%
|
30.30
|
30.30
|
29.60
|
29.80
|
29.84
|
28.25
|
184,600
|
|
|
11/3/2021
|
-0.50 / -1.62%
|
30.80
|
31.30
|
30.10
|
30.30
|
30.67
|
28.72
|
320,000
|
|
|
11/2/2021
|
-0.40 / -1.28%
|
31.20
|
31.50
|
30.80
|
30.80
|
31.12
|
29.19
|
362,800
|
|
|
11/1/2021
|
+0.40 / +1.30%
|
30.80
|
31.90
|
30.70
|
31.20
|
31.35
|
29.57
|
519,600
|
|
|
10/29/2021
|
-0.30 / -0.96%
|
31.00
|
31.40
|
30.40
|
30.80
|
30.92
|
29.19
|
240,400
|
|
|
10/28/2021
|
+0.70 / +2.30%
|
30.70
|
31.10
|
30.00
|
31.10
|
30.61
|
29.48
|
318,900
|
|
|
10/27/2021
|
+0.60 / +2.01%
|
30.00
|
30.90
|
30.00
|
30.40
|
30.55
|
28.82
|
147,500
|
|
|
10/26/2021
|
+0.80 / +2.76%
|
28.50
|
30.40
|
28.30
|
29.80
|
29.70
|
28.25
|
226,600
|
|
|