|
Closing price on 3/9/2023
|
|
| Open |
17.90 |
| High |
18.40 |
| Low |
17.70 |
| Volume |
61,000 |
| Split-adjusted Price |
17.61 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2023
|
+0.40 / +2.25%
|
17.90
|
18.40
|
17.70
|
18.20
|
18.10
|
17.61
|
61,000
|
|
|
3/8/2023
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.80
|
16.93
|
4,900
|
|
|
3/7/2023
|
-0.30 / -1.68%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.80
|
17.02
|
12,200
|
|
|
3/6/2023
|
+0.30 / +1.69%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.90
|
17.41
|
700
|
|
|
3/3/2023
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.70
|
17.02
|
52,600
|
|
|
3/2/2023
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.50
|
16.93
|
24,500
|
|
|
3/1/2023
|
+0.40 / +2.31%
|
17.40
|
17.80
|
17.30
|
17.70
|
17.50
|
17.12
|
54,400
|
|
|
2/28/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.30
|
16.64
|
30,900
|
|
|
2/27/2023
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.20
|
16.44
|
9,500
|
|
|
2/24/2023
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
16.54
|
6,000
|
|
|
2/23/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.30
|
16.64
|
19,900
|
|
|
2/22/2023
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.64
|
2,400
|
|
|
2/21/2023
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.40
|
16.93
|
6,600
|
|
|
2/20/2023
|
+0.30 / +1.72%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.60
|
17.12
|
25,500
|
|
|
2/17/2023
|
+0.10 / +0.58%
|
17.00
|
17.70
|
16.00
|
17.40
|
17.40
|
16.83
|
27,200
|
|
|
2/16/2023
|
+0.10 / +0.58%
|
17.70
|
17.70
|
17.00
|
17.30
|
17.30
|
16.73
|
23,600
|
|
|
2/15/2023
|
+0.10 / +0.58%
|
17.70
|
17.70
|
16.90
|
17.20
|
17.20
|
16.64
|
21,200
|
|
|
2/14/2023
|
+0.70 / +4.19%
|
17.10
|
17.40
|
16.90
|
17.40
|
17.10
|
16.83
|
8,400
|
|
|
2/13/2023
|
-0.70 / -4.02%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
16.15
|
3,500
|
|
|
2/10/2023
|
-0.20 / -1.14%
|
17.50
|
17.60
|
16.90
|
17.30
|
17.40
|
16.73
|
17,200
|
|
|
2/9/2023
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.50
|
16.64
|
12,200
|
|
|
2/8/2023
|
+0.20 / +1.16%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.60
|
16.93
|
19,400
|
|
|
2/7/2023
|
0.00 / 0.00%
|
18.30
|
18.30
|
16.80
|
17.30
|
17.30
|
16.73
|
13,400
|
|
|
2/6/2023
|
+0.20 / +1.18%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.30
|
16.64
|
12,200
|
|
|
2/3/2023
|
-0.30 / -1.71%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.00
|
16.64
|
5,000
|
|
|
2/2/2023
|
-0.50 / -2.78%
|
17.00
|
17.90
|
17.00
|
17.50
|
17.50
|
16.93
|
2,900
|
|
|
2/1/2023
|
+0.80 / +4.65%
|
17.50
|
18.50
|
17.50
|
18.00
|
18.00
|
17.41
|
56,500
|
|
|
1/31/2023
|
+0.70 / +4.19%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.20
|
16.83
|
27,700
|
|
|
1/30/2023
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.30
|
16.70
|
16.70
|
16.15
|
5,300
|
|
|
1/27/2023
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.80
|
16.25
|
10,500
|
|
|