|
Closing price on 6/20/2019
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
1,600 |
| Split-adjusted Price |
8.74 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2019
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.01
|
8.74
|
1,600
|
|
|
6/19/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.74
|
2,000
|
|
|
6/18/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.74
|
0
|
|
|
6/17/2019
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.21
|
8.74
|
3,200
|
|
|
6/14/2019
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.91
|
1,000
|
|
|
6/13/2019
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.23
|
8.74
|
6,900
|
|
|
6/12/2019
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.25
|
8.74
|
8,400
|
|
|
6/11/2019
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.82
|
1,000
|
|
|
6/10/2019
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.37
|
8.91
|
3,800
|
|
|
6/7/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.82
|
0
|
|
|
6/6/2019
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.43
|
8.82
|
7,000
|
|
|
6/5/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.99
|
1,400
|
|
|
6/4/2019
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.99
|
200
|
|
|
6/3/2019
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.72
|
9.25
|
2,900
|
|
|
5/31/2019
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.30
|
11.00
|
10.58
|
9.42
|
1,700
|
|
|
5/30/2019
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
2,000
|
|
|
5/29/2019
|
+0.20 / +1.82%
|
10.20
|
11.20
|
10.20
|
11.20
|
10.79
|
9.59
|
900
|
|
|
5/28/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
5/27/2019
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
6,300
|
|
|
5/24/2019
|
-0.50 / -4.55%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.53
|
8.99
|
800
|
|
|
5/23/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
1,300
|
|
|
5/22/2019
|
-0.50 / -4.35%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
9.42
|
2,100
|
|
|
5/21/2019
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.18
|
9.85
|
6,500
|
|
|
5/20/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
5/17/2019
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
100
|
|
|
5/16/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.50
|
10.90
|
10.69
|
9.34
|
1,500
|
|
|
5/15/2019
|
+0.50 / +4.81%
|
10.40
|
11.30
|
10.20
|
10.90
|
10.32
|
9.34
|
4,400
|
|
|
5/14/2019
|
-0.40 / -3.70%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.32
|
8.91
|
6,200
|
|
|
5/13/2019
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.25
|
100
|
|
|
5/10/2019
|
-0.80 / -7.27%
|
10.90
|
11.20
|
10.20
|
10.20
|
10.37
|
8.74
|
3,700
|
|
|