|
Closing price on 2/4/2016
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
15,800 |
| Split-adjusted Price |
16.39 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2016
|
-0.20 / -0.88%
|
22.80
|
23.00
|
22.60
|
22.60
|
22.80
|
16.39
|
15,800
|
|
|
2/3/2016
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.30
|
22.80
|
22.59
|
16.53
|
15,000
|
|
|
2/2/2016
|
-0.30 / -1.30%
|
22.70
|
23.00
|
22.50
|
22.70
|
22.55
|
16.46
|
6,900
|
|
|
2/1/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.02
|
16.68
|
14,200
|
|
|
1/29/2016
|
+0.50 / +2.22%
|
22.60
|
23.00
|
21.50
|
23.00
|
22.70
|
16.68
|
56,200
|
|
|
1/28/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.10
|
22.50
|
22.50
|
16.31
|
2,000
|
|
|
1/27/2016
|
0.00 / 0.00%
|
21.10
|
22.50
|
21.10
|
22.50
|
22.50
|
16.31
|
600
|
|
|
1/26/2016
|
-0.40 / -1.75%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.80
|
16.31
|
18,700
|
|
|
1/25/2016
|
+1.60 / +7.51%
|
22.90
|
22.90
|
21.30
|
22.90
|
21.93
|
16.60
|
31,600
|
|
|
1/22/2016
|
+0.40 / +1.91%
|
20.90
|
21.30
|
20.80
|
21.30
|
20.90
|
15.44
|
11,800
|
|
|
1/21/2016
|
-0.10 / -0.48%
|
21.20
|
21.20
|
20.80
|
20.90
|
20.90
|
15.15
|
4,600
|
|
|
1/20/2016
|
0.00 / 0.00%
|
20.40
|
21.00
|
20.40
|
21.00
|
21.00
|
15.23
|
10,000
|
|
|
1/19/2016
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.90
|
21.00
|
20.98
|
15.23
|
3,500
|
|
|
1/18/2016
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.60
|
21.00
|
20.80
|
15.23
|
17,600
|
|
|
1/15/2016
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.50
|
21.00
|
20.56
|
15.23
|
12,300
|
|
|
1/14/2016
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.81
|
15.23
|
6,300
|
|
|
1/13/2016
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.80
|
15.23
|
11,800
|
|
|
1/12/2016
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.66
|
15.23
|
21,800
|
|
|
1/11/2016
|
-0.50 / -2.37%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.63
|
14.94
|
6,000
|
|
|
1/8/2016
|
+0.60 / +2.93%
|
21.40
|
21.40
|
20.50
|
21.10
|
20.50
|
15.30
|
30,000
|
|
|
1/7/2016
|
-0.50 / -2.38%
|
20.30
|
20.90
|
20.30
|
20.50
|
20.60
|
14.86
|
26,300
|
|
|
1/6/2016
|
+0.40 / +1.94%
|
20.50
|
21.00
|
20.40
|
21.00
|
20.56
|
15.23
|
8,800
|
|
|
1/5/2016
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.50
|
20.60
|
20.60
|
14.94
|
7,900
|
|
|
1/4/2016
|
-0.50 / -2.37%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.65
|
14.94
|
2,100
|
|
|
12/31/2015
|
-0.50 / -2.31%
|
21.50
|
21.50
|
20.60
|
21.10
|
20.79
|
15.30
|
9,400
|
|
|
12/30/2015
|
+0.40 / +1.89%
|
21.80
|
21.90
|
20.50
|
21.60
|
21.05
|
15.66
|
8,700
|
|
|
12/29/2015
|
+0.10 / +0.47%
|
20.80
|
21.20
|
20.30
|
21.20
|
20.57
|
15.37
|
9,700
|
|
|
12/28/2015
|
-0.20 / -0.94%
|
20.50
|
21.10
|
20.50
|
21.10
|
20.76
|
15.30
|
7,400
|
|
|
12/25/2015
|
-0.10 / -0.47%
|
20.20
|
21.50
|
20.20
|
21.30
|
20.57
|
15.44
|
2,700
|
|
|
12/24/2015
|
+0.70 / +3.38%
|
20.90
|
21.40
|
20.30
|
21.40
|
21.07
|
15.52
|
12,900
|
|
|