|
Closing price on 5/7/2021
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
17.30 |
| Volume |
89,100 |
| Split-adjusted Price |
16.33 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2021
|
+0.20 / +1.15%
|
19.10
|
19.10
|
17.30
|
17.60
|
17.85
|
16.33
|
89,100
|
|
|
5/6/2021
|
+0.50 / +2.96%
|
16.70
|
17.40
|
16.10
|
17.40
|
17.12
|
16.14
|
62,300
|
|
|
5/5/2021
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.74
|
15.68
|
8,700
|
|
|
5/4/2021
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.00
|
16.60
|
16.36
|
15.40
|
14,200
|
|
|
4/29/2021
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.72
|
15.59
|
12,200
|
|
|
4/28/2021
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.67
|
15.59
|
6,900
|
|
|
4/27/2021
|
+0.20 / +1.21%
|
16.30
|
16.70
|
16.20
|
16.70
|
16.25
|
15.50
|
20,100
|
|
|
4/26/2021
|
-0.20 / -1.20%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.67
|
15.31
|
44,100
|
|
|
4/23/2021
|
+0.50 / +3.09%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.39
|
15.50
|
45,300
|
|
|
4/22/2021
|
-1.20 / -6.90%
|
17.50
|
17.50
|
16.20
|
16.20
|
16.56
|
15.03
|
85,300
|
|
|
4/20/2021
|
-0.60 / -3.33%
|
16.30
|
18.00
|
16.20
|
17.40
|
17.45
|
16.14
|
40,700
|
|
|
4/19/2021
|
0.00 / 0.00%
|
18.00
|
18.60
|
17.30
|
18.00
|
17.66
|
16.70
|
33,500
|
|
|
4/16/2021
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.40
|
18.00
|
17.87
|
16.70
|
85,800
|
|
|
4/15/2021
|
+0.80 / +4.55%
|
17.60
|
18.70
|
17.60
|
18.40
|
18.15
|
17.07
|
144,500
|
|
|
4/14/2021
|
+0.50 / +2.92%
|
17.10
|
17.80
|
17.10
|
17.60
|
17.40
|
16.33
|
116,200
|
|
|
4/13/2021
|
+0.40 / +2.40%
|
16.70
|
17.60
|
16.70
|
17.10
|
17.06
|
15.87
|
96,000
|
|
|
4/12/2021
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.68
|
15.50
|
38,400
|
|
|
4/9/2021
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.82
|
15.50
|
15,900
|
|
|
4/8/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.98
|
15.59
|
12,000
|
|
|
4/7/2021
|
+0.30 / +1.80%
|
16.70
|
17.10
|
16.30
|
17.00
|
16.53
|
15.77
|
157,600
|
|
|
4/6/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.70
|
16.58
|
15.50
|
20,800
|
|
|
4/5/2021
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.72
|
15.50
|
9,600
|
|
|
4/2/2021
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.85
|
15.50
|
20,500
|
|
|
4/1/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.74
|
15.59
|
18,400
|
|
|
3/31/2021
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.76
|
15.59
|
33,500
|
|
|
3/30/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.74
|
15.59
|
16,500
|
|
|
3/29/2021
|
+0.40 / +2.44%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.59
|
15.59
|
30,100
|
|
|
3/26/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.38
|
15.22
|
58,800
|
|
|
3/25/2021
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.50
|
16.61
|
15.31
|
15,800
|
|
|
3/24/2021
|
-0.20 / -1.20%
|
16.60
|
17.00
|
16.30
|
16.50
|
16.51
|
15.31
|
35,500
|
|
|