|
Closing price on 4/4/2018
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
8,300 |
| Split-adjusted Price |
9.76 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2018
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.60
|
13.10
|
13.09
|
10.23
|
18,300
|
|
|
3/13/2018
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.03
|
10.23
|
4,000
|
|
|
3/12/2018
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.23
|
9,800
|
|
|
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
|
|
|