|
Closing price on 6/16/2020
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
1,400 |
| Split-adjusted Price |
8.39 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
-0.30 / -3.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.76
|
8.39
|
1,400
|
|
|
6/15/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.66
|
0
|
|
|
6/12/2020
|
+0.40 / +4.21%
|
9.40
|
9.90
|
9.10
|
9.90
|
9.30
|
8.66
|
48,700
|
|
|
6/11/2020
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.58
|
8.31
|
3,500
|
|
|
6/10/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.57
|
3,400
|
|
|
6/9/2020
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.93
|
8.57
|
6,700
|
|
|
6/8/2020
|
+0.50 / +5.32%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.52
|
8.66
|
52,800
|
|
|
6/5/2020
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.59
|
8.22
|
3,000
|
|
|
6/4/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.57
|
8.39
|
3,800
|
|
|
6/3/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.39
|
400
|
|
|
6/2/2020
|
-0.40 / -4.00%
|
10.00
|
10.20
|
9.60
|
9.60
|
9.98
|
8.39
|
5,800
|
|
|
6/1/2020
|
+0.50 / +5.26%
|
9.50
|
10.10
|
9.50
|
10.00
|
9.78
|
8.74
|
11,200
|
|
|
5/29/2020
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
8.31
|
22,900
|
|
|
5/28/2020
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
8.13
|
12,600
|
|
|
5/27/2020
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.28
|
8.04
|
1,900
|
|
|
5/26/2020
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.31
|
8.22
|
3,700
|
|
|
5/25/2020
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.29
|
8.13
|
9,500
|
|
|
5/22/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.08
|
8.04
|
8,700
|
|
|
5/21/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.18
|
8.04
|
800
|
|
|
5/20/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.03
|
8.04
|
2,400
|
|
|
5/19/2020
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.26
|
8.04
|
13,400
|
|
|
5/18/2020
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.06
|
7.96
|
9,700
|
|
|
5/15/2020
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.07
|
8.13
|
13,700
|
|
|
5/14/2020
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.89
|
7.78
|
7,100
|
|
|
5/13/2020
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.73
|
7.61
|
12,000
|
|
|
5/12/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.78
|
4,900
|
|
|
5/11/2020
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.89
|
7.78
|
3,700
|
|
|
5/8/2020
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
7.69
|
3,400
|
|
|
5/7/2020
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.81
|
7.78
|
900
|
|
|
5/6/2020
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.82
|
7.78
|
7,500
|
|
|