|
Closing price on 5/28/2018
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.50 |
| Volume |
8,500 |
| Split-adjusted Price |
8.98 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-0.80 / -6.50%
|
12.30
|
12.30
|
11.50
|
11.50
|
12.17
|
8.98
|
8,500
|
|
|
5/25/2018
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.36
|
9.60
|
27,000
|
|
|
5/24/2018
|
+0.50 / +4.20%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.27
|
9.68
|
3,000
|
|
|
5/23/2018
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.78
|
9.29
|
4,000
|
|
|
5/22/2018
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.21
|
100
|
|
|
5/21/2018
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.98
|
2,100
|
|
|
5/18/2018
|
+0.10 / +0.85%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.55
|
9.29
|
3,100
|
|
|
5/17/2018
|
0.00 / 0.00%
|
11.10
|
11.80
|
11.00
|
11.80
|
11.59
|
9.21
|
3,400
|
|
|
5/16/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.21
|
2,900
|
|
|
5/15/2018
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.21
|
100
|
|
|
5/14/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.59
|
0
|
|
|
5/11/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.59
|
0
|
|
|
5/10/2018
|
-0.90 / -7.56%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.01
|
8.59
|
1,900
|
|
|
5/9/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.29
|
0
|
|
|
5/8/2018
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.29
|
100
|
|
|
5/7/2018
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.94
|
8.90
|
5,800
|
|
|
5/4/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.37
|
0
|
|
|
5/3/2018
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.37
|
100
|
|
|
5/2/2018
|
-0.10 / -0.81%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.85
|
9.52
|
2,000
|
|
|
4/27/2018
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.60
|
1,100
|
|
|
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
|
|
|