|
Closing price on 2/9/2021
|
|
| Open |
15.00 |
| High |
16.30 |
| Low |
14.40 |
| Volume |
5,600 |
| Split-adjusted Price |
14.75 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
0.00 / 0.00%
|
15.00
|
16.30
|
14.40
|
15.90
|
15.79
|
14.75
|
5,600
|
|
|
2/8/2021
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.30
|
15.90
|
15.53
|
14.75
|
6,300
|
|
|
2/5/2021
|
+0.10 / +0.63%
|
15.00
|
16.10
|
15.00
|
16.10
|
15.99
|
14.94
|
11,100
|
|
|
2/4/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.64
|
14.85
|
6,200
|
|
|
2/3/2021
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.58
|
14.85
|
3,900
|
|
|
2/2/2021
|
+0.60 / +4.05%
|
15.40
|
15.40
|
14.70
|
15.40
|
15.21
|
14.29
|
9,500
|
|
|
2/1/2021
|
-1.10 / -6.92%
|
14.50
|
16.00
|
14.40
|
14.80
|
14.73
|
13.73
|
11,800
|
|
|
1/29/2021
|
+0.80 / +5.30%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.09
|
14.75
|
25,000
|
|
|
1/28/2021
|
-1.50 / -9.04%
|
16.50
|
16.50
|
15.00
|
15.10
|
15.09
|
14.01
|
35,800
|
|
|
1/27/2021
|
-0.30 / -1.78%
|
16.80
|
16.80
|
16.10
|
16.60
|
16.42
|
15.40
|
23,800
|
|
|
1/26/2021
|
-1.00 / -5.59%
|
17.90
|
17.90
|
16.90
|
16.90
|
17.04
|
15.68
|
28,600
|
|
|
1/25/2021
|
+0.40 / +2.29%
|
19.00
|
19.00
|
17.20
|
17.90
|
17.45
|
16.61
|
11,200
|
|
|
1/22/2021
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.29
|
16.24
|
22,600
|
|
|
1/21/2021
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.60
|
17.30
|
16.91
|
16.05
|
22,400
|
|
|
1/20/2021
|
-0.10 / -0.59%
|
16.00
|
17.50
|
15.80
|
16.90
|
16.18
|
15.68
|
31,400
|
|
|
1/19/2021
|
-0.50 / -2.86%
|
17.50
|
17.60
|
15.90
|
17.00
|
17.16
|
15.77
|
39,000
|
|
|
1/18/2021
|
-0.50 / -2.78%
|
18.00
|
18.60
|
17.50
|
17.50
|
17.78
|
16.24
|
63,100
|
|
|
1/15/2021
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.96
|
16.70
|
43,000
|
|
|
1/14/2021
|
-0.40 / -2.17%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.16
|
16.70
|
31,300
|
|
|
1/13/2021
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.40
|
18.40
|
18.70
|
17.07
|
44,500
|
|
|
1/12/2021
|
+1.00 / +5.75%
|
17.60
|
18.40
|
17.40
|
18.40
|
17.93
|
17.07
|
121,300
|
|
|
1/11/2021
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.90
|
17.40
|
17.19
|
16.14
|
50,700
|
|
|
1/8/2021
|
-0.50 / -2.81%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.63
|
16.05
|
37,700
|
|
|
1/7/2021
|
+1.40 / +8.54%
|
16.40
|
18.00
|
16.40
|
17.80
|
17.12
|
16.52
|
72,500
|
|
|
1/6/2021
|
+0.30 / +1.86%
|
16.00
|
16.60
|
16.00
|
16.40
|
16.29
|
15.22
|
40,900
|
|
|
1/5/2021
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
16.10
|
16.08
|
14.94
|
31,600
|
|
|
1/4/2021
|
+0.20 / +1.26%
|
16.00
|
16.20
|
15.80
|
16.10
|
16.04
|
14.94
|
33,800
|
|
|
12/31/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.98
|
14.75
|
12,500
|
|
|
12/30/2020
|
-0.30 / -1.85%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.06
|
14.75
|
41,700
|
|
|
12/29/2020
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.07
|
15.03
|
17,300
|
|
|