|
Closing price on 3/23/2020
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.30 |
| Volume |
4,000 |
| Split-adjusted Price |
7.43 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.30
|
8.50
|
8.49
|
7.43
|
4,000
|
|
|
3/20/2020
|
-0.70 / -7.61%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.66
|
7.43
|
2,100
|
|
|
3/19/2020
|
+0.40 / +4.55%
|
8.50
|
9.20
|
8.00
|
9.20
|
8.44
|
8.04
|
1,100
|
|
|
3/18/2020
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.70
|
7.69
|
8,500
|
|
|
3/17/2020
|
-0.10 / -1.12%
|
8.20
|
8.90
|
8.20
|
8.80
|
8.46
|
7.69
|
500
|
|
|
3/16/2020
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.78
|
100
|
|
|
3/13/2020
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.49
|
7.43
|
2,200
|
|
|
3/12/2020
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.72
|
7.52
|
1,700
|
|
|
3/11/2020
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
7.69
|
200
|
|
|
3/10/2020
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.96
|
7.87
|
3,600
|
|
|
3/9/2020
|
-0.30 / -3.30%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.86
|
7.69
|
3,600
|
|
|
3/6/2020
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.96
|
2,100
|
|
|
3/5/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.13
|
100
|
|
|
3/4/2020
|
+0.20 / +2.20%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.20
|
8.13
|
300
|
|
|
3/3/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.96
|
400
|
|
|
3/2/2020
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
7.96
|
3,200
|
|
|
2/28/2020
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.08
|
7.96
|
1,900
|
|
|
2/27/2020
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.04
|
100
|
|
|
2/26/2020
|
-0.10 / -1.06%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.11
|
8.13
|
3,300
|
|
|
2/25/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.22
|
0
|
|
|
2/24/2020
|
+0.30 / +3.30%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.02
|
8.22
|
6,400
|
|
|
2/21/2020
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.96
|
4,200
|
|
|
2/20/2020
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.04
|
7.87
|
11,400
|
|
|
2/19/2020
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.96
|
4,600
|
|
|
2/18/2020
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.13
|
100
|
|
|
2/17/2020
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.22
|
8.04
|
3,300
|
|
|
2/14/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.22
|
15,800
|
|
|
2/13/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.22
|
17,400
|
|
|
2/12/2020
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.37
|
8.22
|
27,100
|
|
|
2/11/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.31
|
0
|
|
|