|
Closing price on 6/3/2020
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.60 |
| Volume |
400 |
| Split-adjusted Price |
8.39 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/5/2020
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.88
|
7.69
|
7,300
|
|
|
5/4/2020
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.95
|
7.87
|
6,500
|
|
|
4/29/2020
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
7.78
|
6,000
|
|
|
4/28/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.61
|
16,900
|
|
|
4/27/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.61
|
100
|
|
|
4/24/2020
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.67
|
7.61
|
600
|
|
|
4/23/2020
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.62
|
7.61
|
500
|
|
|
4/22/2020
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.58
|
7.52
|
1,800
|
|
|
4/21/2020
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.52
|
7.52
|
20,800
|
|
|