|
Closing price on 3/9/2018
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
13.00 |
| Volume |
10,000 |
| Split-adjusted Price |
10.15 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2018
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.15
|
10,000
|
|
|
3/8/2018
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.89
|
10.07
|
4,700
|
|
|
3/7/2018
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.91
|
9.99
|
2,800
|
|
|
3/6/2018
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.99
|
10.07
|
1,100
|
|
|
3/5/2018
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.40
|
13.00
|
12.96
|
10.15
|
8,700
|
|
|
3/2/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.15
|
5,000
|
|
|
3/1/2018
|
0.00 / 0.00%
|
12.50
|
13.10
|
12.50
|
13.00
|
13.04
|
10.15
|
5,800
|
|
|
2/28/2018
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.92
|
10.15
|
6,100
|
|
|
2/27/2018
|
-0.40 / -3.13%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.46
|
9.68
|
12,400
|
|
|
2/26/2018
|
+0.30 / +2.40%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.81
|
9.99
|
21,400
|
|
|
2/23/2018
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.76
|
16,000
|
|
|
2/22/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
0
|
|
|
2/21/2018
|
-0.70 / -5.26%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.84
|
9.84
|
2,500
|
|
|
2/13/2018
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.38
|
2,000
|
|
|
2/12/2018
|
+0.70 / +5.69%
|
13.00
|
13.20
|
12.60
|
13.00
|
13.06
|
10.15
|
75,600
|
|
|
2/9/2018
|
-0.20 / -1.60%
|
11.30
|
12.40
|
11.30
|
12.30
|
12.22
|
9.60
|
12,600
|
|
|
2/8/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.76
|
0
|
|
|
2/7/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.63
|
9.76
|
26,500
|
|
|
2/6/2018
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.28
|
9.76
|
28,300
|
|
|
2/5/2018
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.70
|
12.70
|
13.06
|
9.91
|
58,500
|
|
|
2/2/2018
|
+0.10 / +0.77%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.12
|
10.23
|
117,100
|
|
|
2/1/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.15
|
91,700
|
|
|
1/31/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.15
|
25,400
|
|
|
1/30/2018
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.04
|
10.15
|
22,200
|
|
|
1/29/2018
|
+0.40 / +3.17%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.94
|
10.15
|
116,000
|
|
|
1/26/2018
|
-0.10 / -0.79%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.64
|
9.84
|
35,600
|
|
|
1/25/2018
|
-0.30 / -2.31%
|
12.60
|
13.10
|
12.60
|
12.70
|
12.76
|
9.91
|
8,000
|
|
|
1/24/2018
|
+0.10 / +0.78%
|
12.90
|
13.30
|
12.90
|
13.00
|
13.06
|
10.15
|
34,100
|
|
|
1/23/2018
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.88
|
10.07
|
14,200
|
|
|
1/22/2018
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.62
|
9.76
|
15,800
|
|
|