|
Closing price on 4/3/2020
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
11,600 |
| Split-adjusted Price |
8.13 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2020
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.78
|
100
|
|
|
3/13/2020
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.49
|
7.43
|
2,200
|
|
|
3/12/2020
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.72
|
7.52
|
1,700
|
|
|
3/11/2020
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
7.69
|
200
|
|
|
3/10/2020
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.96
|
7.87
|
3,600
|
|
|
3/9/2020
|
-0.30 / -3.30%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.86
|
7.69
|
3,600
|
|
|
3/6/2020
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.96
|
2,100
|
|
|
3/5/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.13
|
100
|
|
|
3/4/2020
|
+0.20 / +2.20%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.20
|
8.13
|
300
|
|
|
3/3/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.96
|
400
|
|
|
3/2/2020
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
7.96
|
3,200
|
|
|
2/28/2020
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.08
|
7.96
|
1,900
|
|
|
2/27/2020
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.04
|
100
|
|
|
2/26/2020
|
-0.10 / -1.06%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.11
|
8.13
|
3,300
|
|
|
2/25/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.22
|
0
|
|
|
2/24/2020
|
+0.30 / +3.30%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.02
|
8.22
|
6,400
|
|
|
2/21/2020
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.96
|
4,200
|
|
|