|
Closing price on 5/29/2017
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
8,600 |
| Split-adjusted Price |
11.94 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.36
|
11.94
|
8,600
|
|
|
5/26/2017
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.94
|
10,600
|
|
|
5/25/2017
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.00
|
15.60
|
15.26
|
12.18
|
8,900
|
|
|
5/24/2017
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.63
|
3,700
|
|
|
5/23/2017
|
+0.10 / +0.64%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.29
|
11.94
|
2,800
|
|
|
5/22/2017
|
+0.40 / +2.63%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.65
|
11.86
|
4,000
|
|
|
5/19/2017
|
-0.40 / -2.56%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.43
|
11.56
|
16,700
|
|
|
5/18/2017
|
+0.40 / +2.63%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.58
|
11.86
|
39,200
|
|
|
5/17/2017
|
-0.80 / -5.00%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.41
|
11.56
|
4,000
|
|
|
5/16/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.82
|
12.16
|
9,400
|
|
|
5/15/2017
|
+0.40 / +2.56%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.98
|
12.16
|
20,600
|
|
|
5/12/2017
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.34
|
11.86
|
800
|
|
|
5/11/2017
|
+0.40 / +2.63%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.86
|
1,100
|
|
|
5/10/2017
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.36
|
11.56
|
2,600
|
|
|
5/9/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.78
|
300
|
|
|
5/8/2017
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.19
|
11.78
|
2,700
|
|
|
5/5/2017
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.94
|
100
|
|
|
5/4/2017
|
+0.30 / +1.96%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.59
|
11.86
|
1,600
|
|
|
5/3/2017
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.63
|
1,700
|
|
|
4/28/2017
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.30
|
11.56
|
2,300
|
|
|
4/27/2017
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.20
|
11.63
|
1,700
|
|
|
4/26/2017
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.15
|
11.56
|
5,500
|
|
|
4/25/2017
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.34
|
11.63
|
8,200
|
|
|
4/24/2017
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.54
|
11.78
|
6,500
|
|
|
4/21/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.86
|
0
|
|
|
4/20/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.80
|
15.60
|
15.60
|
11.86
|
800
|
|
|
4/19/2017
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.70
|
11.86
|
11,900
|
|
|
4/18/2017
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.65
|
11.94
|
200
|
|
|
4/17/2017
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.71
|
11.86
|
2,300
|
|
|
4/14/2017
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.80
|
11.78
|
6,200
|
|
|