|
Closing price on 6/1/2016
|
|
| Open |
20.20 |
| High |
21.90 |
| Low |
20.10 |
| Volume |
5,500 |
| Split-adjusted Price |
15.00 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
+0.10 / +0.50%
|
20.20
|
21.90
|
20.10
|
20.20
|
20.17
|
15.00
|
5,500
|
|
|
5/31/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.19
|
14.93
|
8,100
|
|
|
5/30/2016
|
-0.30 / -1.47%
|
20.40
|
20.40
|
20.10
|
20.10
|
20.18
|
14.93
|
21,069
|
|
|
5/27/2016
|
-0.10 / -0.49%
|
20.30
|
21.50
|
20.30
|
20.40
|
20.48
|
15.15
|
6,600
|
|
|
5/26/2016
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.40
|
20.50
|
20.44
|
15.23
|
18,400
|
|
|
5/25/2016
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.48
|
15.15
|
8,600
|
|
|
5/24/2016
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.63
|
15.30
|
300
|
|
|
5/23/2016
|
-0.30 / -1.44%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.50
|
15.30
|
5,300
|
|
|
5/20/2016
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.60
|
20.90
|
20.71
|
15.52
|
3,700
|
|
|
5/19/2016
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.30
|
3,000
|
|
|
5/18/2016
|
+0.20 / +0.96%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.85
|
15.60
|
10,200
|
|
|
5/17/2016
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.70
|
20.80
|
20.80
|
15.45
|
12,300
|
|
|
5/16/2016
|
+0.10 / +0.48%
|
20.00
|
20.90
|
19.10
|
20.80
|
20.58
|
15.45
|
12,800
|
|
|
5/13/2016
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.85
|
15.37
|
2,100
|
|
|
5/12/2016
|
-0.10 / -0.48%
|
21.90
|
21.90
|
20.70
|
20.90
|
21.00
|
15.52
|
6,900
|
|
|
5/11/2016
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.90
|
15.60
|
5,000
|
|
|
5/10/2016
|
+0.30 / +1.45%
|
22.60
|
22.60
|
21.00
|
21.00
|
21.09
|
15.23
|
1,800
|
|
|
5/9/2016
|
-0.50 / -2.36%
|
21.20
|
21.20
|
20.70
|
20.70
|
20.96
|
15.01
|
10,500
|
|
|
5/6/2016
|
+0.20 / +0.95%
|
21.00
|
21.20
|
20.60
|
21.20
|
20.95
|
15.37
|
22,100
|
|
|
5/5/2016
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.92
|
15.23
|
46,100
|
|
|
5/4/2016
|
-0.50 / -2.33%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.02
|
15.23
|
32,900
|
|
|
4/29/2016
|
-0.20 / -0.92%
|
21.50
|
21.70
|
21.50
|
21.50
|
21.57
|
15.59
|
19,400
|
|
|
4/28/2016
|
-0.30 / -1.36%
|
22.40
|
22.40
|
21.70
|
21.70
|
22.04
|
15.73
|
4,500
|
|
|
4/27/2016
|
+0.30 / +1.38%
|
21.80
|
22.30
|
21.80
|
22.00
|
22.12
|
15.95
|
18,400
|
|
|
4/26/2016
|
-0.30 / -1.36%
|
21.50
|
21.70
|
21.00
|
21.70
|
21.24
|
15.73
|
31,400
|
|
|
4/25/2016
|
-0.20 / -0.90%
|
22.00
|
22.30
|
21.00
|
22.00
|
21.91
|
15.95
|
11,600
|
|
|
4/22/2016
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.10
|
22.20
|
22.19
|
16.10
|
19,500
|
|
|
4/21/2016
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.30
|
22.30
|
22.42
|
16.17
|
6,100
|
|
|
4/20/2016
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.54
|
16.24
|
7,400
|
|
|
4/19/2016
|
0.00 / 0.00%
|
21.20
|
23.00
|
21.00
|
22.60
|
22.30
|
16.39
|
29,200
|
|
|