|
Closing price on 6/23/2017
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
24,900 |
| Split-adjusted Price |
11.63 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2017
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.76
|
11.63
|
24,900
|
|
|
6/22/2017
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.87
|
11.63
|
14,300
|
|
|
6/21/2017
|
-0.40 / -2.63%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.83
|
11.55
|
4,100
|
|
|
6/20/2017
|
+0.20 / +1.33%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.20
|
11.87
|
2,700
|
|
|
6/19/2017
|
-0.30 / -1.96%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.04
|
11.71
|
14,100
|
|
|
6/16/2017
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.21
|
11.94
|
900
|
|
|
6/15/2017
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.14
|
11.94
|
1,700
|
|
|
6/14/2017
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.15
|
11.71
|
13,100
|
|
|
6/13/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.92
|
11.63
|
600
|
|
|
6/12/2017
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.94
|
11.71
|
1,700
|
|
|
6/9/2017
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.71
|
11.55
|
17,000
|
|
|
6/8/2017
|
-0.40 / -2.67%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.82
|
11.40
|
14,600
|
|
|
6/7/2017
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.08
|
11.71
|
15,700
|
|
|
6/6/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.94
|
0
|
|
|
6/5/2017
|
+0.30 / +2.00%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.04
|
11.94
|
2,800
|
|
|
6/2/2017
|
-0.20 / -1.32%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.08
|
11.71
|
3,700
|
|
|
6/1/2017
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.02
|
11.87
|
2,200
|
|
|
5/31/2017
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.87
|
10,600
|
|
|
5/30/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.94
|
500
|
|
|
5/29/2017
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.36
|
11.94
|
8,600
|
|
|
5/26/2017
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.94
|
10,600
|
|
|
5/25/2017
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.00
|
15.60
|
15.26
|
12.18
|
8,900
|
|
|
5/24/2017
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.63
|
3,700
|
|
|
5/23/2017
|
+0.10 / +0.64%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.29
|
11.94
|
2,800
|
|
|
5/22/2017
|
+0.40 / +2.63%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.65
|
11.86
|
4,000
|
|
|
5/19/2017
|
-0.40 / -2.56%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.43
|
11.56
|
16,700
|
|
|
5/18/2017
|
+0.40 / +2.63%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.58
|
11.86
|
39,200
|
|
|
5/17/2017
|
-0.80 / -5.00%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.41
|
11.56
|
4,000
|
|
|
5/16/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.82
|
12.16
|
9,400
|
|
|
5/15/2017
|
+0.40 / +2.56%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.98
|
12.16
|
20,600
|
|
|