|
Closing price on 3/15/2017
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
16.10 |
| Volume |
1,000 |
| Split-adjusted Price |
12.32 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2017
|
-0.10 / -0.61%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.12
|
12.32
|
1,000
|
|
|
3/14/2017
|
-0.40 / -2.40%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.33
|
12.39
|
1,200
|
|
|
3/13/2017
|
+0.40 / +2.45%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.69
|
12.70
|
15,800
|
|
|
3/10/2017
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.15
|
12.39
|
9,200
|
|
|
3/9/2017
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.21
|
12.32
|
10,400
|
|
|
3/8/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.32
|
6,100
|
|
|
3/7/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.22
|
12.32
|
14,500
|
|
|
3/6/2017
|
-0.80 / -4.71%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.50
|
12.32
|
1,300
|
|
|
3/3/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.92
|
0
|
|
|
3/2/2017
|
+0.70 / +4.29%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.92
|
2,000
|
|
|
3/1/2017
|
-0.90 / -5.23%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.33
|
12.39
|
2,000
|
|
|
2/28/2017
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.30
|
17.20
|
17.06
|
13.08
|
9,700
|
|
|
2/27/2017
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
16.88
|
13.15
|
17,400
|
|
|
2/24/2017
|
+0.70 / +4.35%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.63
|
12.77
|
31,900
|
|
|
2/23/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
12.24
|
9,400
|
|
|
2/22/2017
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.15
|
12.24
|
8,000
|
|
|
2/21/2017
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.19
|
12.39
|
17,300
|
|
|
2/20/2017
|
+0.30 / +1.89%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.04
|
12.32
|
16,600
|
|
|
2/17/2017
|
-0.60 / -3.64%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.00
|
12.09
|
16,100
|
|
|
2/16/2017
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.28
|
12.54
|
21,400
|
|
|
2/15/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.07
|
12.24
|
3,500
|
|
|
2/14/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.04
|
12.24
|
8,300
|
|
|
2/13/2017
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.24
|
600
|
|
|
2/10/2017
|
+0.20 / +1.23%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.50
|
12.54
|
4,000
|
|
|
2/9/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.39
|
0
|
|
|
2/8/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.39
|
0
|
|
|
2/7/2017
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.39
|
4,000
|
|
|
2/6/2017
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.05
|
12.16
|
2,300
|
|
|
2/3/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.47
|
0
|
|
|
2/2/2017
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.47
|
1,000
|
|
|