|
Closing price on 3/30/2016
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
22.70 |
| Volume |
15,700 |
| Split-adjusted Price |
16.46 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.80
|
16.46
|
15,700
|
|
|
3/29/2016
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.89
|
16.60
|
12,800
|
|
|
3/28/2016
|
-0.20 / -0.86%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.91
|
16.68
|
9,600
|
|
|
3/25/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.09
|
16.82
|
15,600
|
|
|
3/24/2016
|
+0.20 / +0.87%
|
23.70
|
23.70
|
23.10
|
23.20
|
23.41
|
16.82
|
39,700
|
|
|
3/23/2016
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.70
|
23.00
|
22.93
|
16.68
|
32,500
|
|
|
3/22/2016
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
23.00
|
16.60
|
11,100
|
|
|
3/21/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.68
|
29,800
|
|
|
3/18/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.04
|
16.68
|
32,300
|
|
|
3/17/2016
|
+0.10 / +0.44%
|
23.10
|
23.20
|
23.00
|
23.00
|
23.07
|
16.68
|
57,500
|
|
|
3/16/2016
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.98
|
16.60
|
42,800
|
|
|
3/15/2016
|
+0.20 / +0.88%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.98
|
16.68
|
59,800
|
|
|
3/14/2016
|
-0.30 / -1.30%
|
23.20
|
23.20
|
22.80
|
22.80
|
23.01
|
16.53
|
17,500
|
|
|
3/11/2016
|
-0.10 / -0.43%
|
23.00
|
23.20
|
23.00
|
23.10
|
23.12
|
16.75
|
3,700
|
|
|
3/10/2016
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.40
|
16.82
|
7,800
|
|
|
3/9/2016
|
+0.40 / +1.74%
|
23.10
|
23.60
|
23.00
|
23.40
|
23.00
|
16.97
|
57,500
|
|
|
3/8/2016
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.72
|
16.68
|
33,200
|
|
|
3/7/2016
|
-0.30 / -1.30%
|
22.90
|
23.00
|
22.70
|
22.70
|
22.98
|
16.46
|
67,000
|
|
|
3/4/2016
|
+0.30 / +1.32%
|
23.40
|
23.40
|
22.70
|
23.00
|
22.90
|
16.68
|
94,600
|
|
|
3/3/2016
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.79
|
16.46
|
56,000
|
|
|
3/2/2016
|
+0.60 / +2.69%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.70
|
16.60
|
40,300
|
|
|
3/1/2016
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.38
|
16.17
|
37,300
|
|
|
2/29/2016
|
-0.40 / -1.76%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.21
|
16.17
|
6,200
|
|
|
2/26/2016
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.67
|
16.46
|
3,600
|
|
|
2/25/2016
|
-0.50 / -2.16%
|
23.20
|
23.20
|
22.70
|
22.70
|
23.20
|
16.46
|
95,900
|
|
|
2/24/2016
|
-0.30 / -1.28%
|
23.20
|
23.40
|
23.10
|
23.20
|
23.22
|
16.82
|
6,900
|
|
|
2/23/2016
|
-0.10 / -0.42%
|
23.20
|
23.50
|
23.10
|
23.50
|
23.18
|
17.04
|
6,500
|
|
|
2/22/2016
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.80
|
17.11
|
7,100
|
|
|
2/19/2016
|
-0.20 / -0.84%
|
23.50
|
24.00
|
23.00
|
23.70
|
23.53
|
17.18
|
11,500
|
|
|
2/18/2016
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.20
|
23.90
|
23.68
|
17.33
|
38,500
|
|
|