|
Closing price on 6/19/2018
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
16,100 |
| Split-adjusted Price |
9.76 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2018
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.56
|
9.76
|
16,100
|
|
|
6/18/2018
|
+0.20 / +1.63%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.69
|
9.76
|
4,200
|
|
|
6/15/2018
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.49
|
9.60
|
10,800
|
|
|
6/14/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.76
|
5,000
|
|
|
6/13/2018
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.76
|
6,600
|
|
|
6/12/2018
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.20
|
12.70
|
12.67
|
9.91
|
9,100
|
|
|
6/11/2018
|
-0.20 / -1.55%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.14
|
9.91
|
5,100
|
|
|
6/8/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.07
|
3,000
|
|
|
6/7/2018
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.85
|
10.07
|
6,500
|
|
|
6/6/2018
|
+0.20 / +1.57%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.70
|
10.07
|
4,900
|
|
|
6/5/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.91
|
0
|
|
|
6/4/2018
|
0.00 / 0.00%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.41
|
9.91
|
3,600
|
|
|
6/1/2018
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.66
|
9.91
|
8,300
|
|
|
5/31/2018
|
+0.60 / +4.92%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.38
|
9.99
|
6,500
|
|
|
5/30/2018
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.52
|
3,000
|
|
|
5/29/2018
|
+0.80 / +6.96%
|
12.50
|
12.60
|
12.20
|
12.30
|
12.38
|
9.60
|
5,600
|
|
|
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
|
|
|