|
Closing price on 4/26/2018
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.50 |
| Volume |
10,000 |
| Split-adjusted Price |
9.76 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.76
|
10,000
|
|
|
4/24/2018
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.76
|
2,800
|
|
|
4/23/2018
|
-0.50 / -3.97%
|
12.10
|
12.60
|
12.10
|
12.10
|
12.46
|
9.45
|
1,400
|
|
|
4/20/2018
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.58
|
9.84
|
3,600
|
|
|
4/19/2018
|
+0.60 / +4.96%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.62
|
9.91
|
5,000
|
|
|
4/18/2018
|
-0.40 / -3.20%
|
12.50
|
12.60
|
12.10
|
12.10
|
12.44
|
9.45
|
2,200
|
|
|
4/17/2018
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.76
|
4,500
|
|
|
4/16/2018
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.54
|
9.84
|
5,200
|
|
|
4/13/2018
|
+0.20 / +1.61%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.62
|
9.84
|
2,600
|
|
|
4/12/2018
|
-0.10 / -0.80%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.47
|
9.68
|
49,400
|
|
|
4/11/2018
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.56
|
9.76
|
33,100
|
|
|
4/10/2018
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.49
|
9.76
|
17,500
|
|
|
4/9/2018
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.68
|
9.84
|
4,000
|
|
|
4/6/2018
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
4,500
|
|
|
4/5/2018
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.64
|
9.91
|
3,000
|
|
|
4/4/2018
|
-0.10 / -0.79%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.38
|
9.76
|
8,300
|
|
|
4/3/2018
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.57
|
9.84
|
5,500
|
|
|
4/2/2018
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
9.84
|
4,300
|
|
|
3/30/2018
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.99
|
500
|
|
|
3/29/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
9,800
|
|
|
3/28/2018
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.84
|
200
|
|
|
3/27/2018
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.71
|
9.99
|
5,300
|
|
|
3/26/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.78
|
9.99
|
23,000
|
|
|
3/23/2018
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.99
|
700
|
|
|
3/22/2018
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.89
|
10.15
|
11,000
|
|
|
3/21/2018
|
+0.10 / +0.78%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.99
|
10.15
|
8,200
|
|
|
3/20/2018
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.07
|
1,000
|
|
|
3/19/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.23
|
9,300
|
|
|
3/16/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.23
|
0
|
|
|
3/15/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.23
|
0
|
|
|