|
Closing price on 3/8/2016
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
33,200 |
| Split-adjusted Price |
16.68 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/17/2016
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.80
|
23.80
|
23.90
|
17.26
|
15,800
|
|
|
2/16/2016
|
+0.90 / +3.91%
|
23.00
|
24.00
|
23.00
|
23.90
|
23.75
|
17.33
|
26,700
|
|
|
2/15/2016
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.50
|
23.00
|
22.78
|
16.68
|
2,500
|
|
|
2/5/2016
|
+0.40 / +1.77%
|
22.70
|
23.80
|
22.60
|
23.00
|
23.00
|
16.68
|
15,200
|
|
|
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
|
|
|