|
Closing price on 5/14/2019
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
6,200 |
| Split-adjusted Price |
8.91 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2019
|
-0.40 / -3.70%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.32
|
8.91
|
6,200
|
|
|
5/13/2019
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.25
|
100
|
|
|
5/10/2019
|
-0.80 / -7.27%
|
10.90
|
11.20
|
10.20
|
10.20
|
10.37
|
8.74
|
3,700
|
|
|
5/9/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
5/8/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.08
|
9.42
|
500
|
|
|
5/7/2019
|
+0.10 / +0.92%
|
11.00
|
11.70
|
11.00
|
11.00
|
11.06
|
9.42
|
1,200
|
|
|
5/6/2019
|
+0.40 / +3.81%
|
11.40
|
11.40
|
10.10
|
10.90
|
10.22
|
9.34
|
6,700
|
|
|
5/3/2019
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.99
|
700
|
|
|
5/2/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
2,600
|
|
|
4/26/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
4/25/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
4/24/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
4/23/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
4/22/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.07
|
9.42
|
1,000
|
|
|
4/19/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
600
|
|
|
4/18/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
4/17/2019
|
-0.70 / -5.98%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.07
|
9.42
|
2,200
|
|
|
4/16/2019
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.02
|
100
|
|
|
4/12/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
4/11/2019
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
5,700
|
|
|
4/10/2019
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.11
|
100
|
|
|
4/9/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
200
|
|
|
4/8/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
5,500
|
|
|
4/5/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
4/4/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
3,600
|
|
|
4/3/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
3,400
|
|
|
4/2/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
3,200
|
|
|
4/1/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
3/29/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
2,900
|
|
|
3/28/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|