|
Closing price on 2/1/2018
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
13.00 |
| Volume |
91,700 |
| Split-adjusted Price |
10.15 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.15
|
91,700
|
|
|
1/31/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.15
|
25,400
|
|
|
1/30/2018
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.04
|
10.15
|
22,200
|
|
|
1/29/2018
|
+0.40 / +3.17%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.94
|
10.15
|
116,000
|
|
|
1/26/2018
|
-0.10 / -0.79%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.64
|
9.84
|
35,600
|
|
|
1/25/2018
|
-0.30 / -2.31%
|
12.60
|
13.10
|
12.60
|
12.70
|
12.76
|
9.91
|
8,000
|
|
|
1/24/2018
|
+0.10 / +0.78%
|
12.90
|
13.30
|
12.90
|
13.00
|
13.06
|
10.15
|
34,100
|
|
|
1/23/2018
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.88
|
10.07
|
14,200
|
|
|
1/22/2018
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.62
|
9.76
|
15,800
|
|
|
1/19/2018
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.31
|
9.76
|
6,600
|
|
|
1/18/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.68
|
6,000
|
|
|
1/17/2018
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.68
|
19,500
|
|
|
1/16/2018
|
-0.40 / -3.15%
|
12.20
|
12.60
|
12.20
|
12.30
|
12.50
|
9.60
|
7,000
|
|
|
1/15/2018
|
+0.40 / +3.25%
|
12.50
|
12.70
|
12.20
|
12.70
|
12.33
|
9.91
|
7,700
|
|
|
1/12/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.60
|
0
|
|
|
1/11/2018
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.33
|
9.60
|
2,000
|
|
|
1/10/2018
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.68
|
3,000
|
|
|
1/9/2018
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.51
|
9.91
|
6,900
|
|
|
1/8/2018
|
-0.30 / -2.33%
|
12.90
|
13.80
|
12.50
|
12.60
|
12.97
|
9.84
|
8,600
|
|
|
1/5/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.69
|
10.07
|
2,300
|
|
|
1/4/2018
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.40
|
12.90
|
12.52
|
10.07
|
14,100
|
|
|
1/3/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.15
|
700
|
|
|
1/2/2018
|
-0.30 / -2.26%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.67
|
10.15
|
1,200
|
|
|
12/29/2017
|
0.00 / 0.00%
|
12.30
|
13.30
|
12.30
|
13.30
|
12.94
|
10.38
|
11,300
|
|
|
12/28/2017
|
-0.10 / -0.75%
|
12.30
|
13.30
|
12.30
|
13.30
|
12.93
|
10.38
|
13,700
|
|
|
12/27/2017
|
+0.90 / +7.20%
|
12.90
|
13.50
|
12.90
|
13.40
|
13.30
|
10.46
|
5,600
|
|
|
12/26/2017
|
-0.50 / -3.85%
|
12.50
|
13.00
|
12.40
|
12.50
|
12.54
|
9.76
|
3,900
|
|
|
12/25/2017
|
+0.40 / +3.17%
|
12.50
|
13.00
|
12.40
|
13.00
|
12.50
|
10.15
|
10,800
|
|
|
12/22/2017
|
-0.90 / -6.67%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
1,900
|
|
|
12/21/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.80
|
13.50
|
13.05
|
10.54
|
4,400
|
|
|