|
Closing price on 4/28/2020
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.70 |
| Volume |
16,900 |
| Split-adjusted Price |
7.61 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.61
|
16,900
|
|
|
4/27/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.61
|
100
|
|
|
4/24/2020
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.67
|
7.61
|
600
|
|
|
4/23/2020
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.62
|
7.61
|
500
|
|
|
4/22/2020
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.58
|
7.52
|
1,800
|
|
|
4/21/2020
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.52
|
7.52
|
20,800
|
|
|
4/20/2020
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
7.69
|
9,800
|
|
|
4/17/2020
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.70
|
7.78
|
20,700
|
|
|
4/16/2020
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.81
|
7.61
|
3,900
|
|
|
4/15/2020
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.70
|
7.61
|
4,700
|
|
|
4/14/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.79
|
7.61
|
17,800
|
|
|
4/13/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.83
|
7.61
|
6,600
|
|
|
4/10/2020
|
-0.20 / -2.25%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
7.61
|
2,400
|
|
|
4/9/2020
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.81
|
7.78
|
11,800
|
|
|
4/8/2020
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.72
|
7.87
|
6,600
|
|
|
4/7/2020
|
-0.20 / -2.17%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.72
|
7.87
|
10,700
|
|
|
4/6/2020
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.04
|
200
|
|
|
4/3/2020
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.17
|
8.13
|
11,600
|
|
|
4/1/2020
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.50
|
9.00
|
8.83
|
7.87
|
8,400
|
|
|
3/31/2020
|
-0.20 / -2.15%
|
8.40
|
9.10
|
8.40
|
9.10
|
8.98
|
7.96
|
36,100
|
|
|
3/30/2020
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.13
|
300
|
|
|
3/27/2020
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.43
|
2,400
|
|
|
3/26/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.87
|
200
|
|
|
3/25/2020
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.87
|
1,000
|
|
|
3/24/2020
|
+0.60 / +7.06%
|
9.00
|
9.10
|
8.50
|
9.10
|
8.95
|
7.96
|
2,000
|
|
|
3/23/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.30
|
8.50
|
8.49
|
7.43
|
4,000
|
|
|
3/20/2020
|
-0.70 / -7.61%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.66
|
7.43
|
2,100
|
|
|
3/19/2020
|
+0.40 / +4.55%
|
8.50
|
9.20
|
8.00
|
9.20
|
8.44
|
8.04
|
1,100
|
|
|
3/18/2020
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.70
|
7.69
|
8,500
|
|
|
3/17/2020
|
-0.10 / -1.12%
|
8.20
|
8.90
|
8.20
|
8.80
|
8.46
|
7.69
|
500
|
|
|