|
Closing price on 7/10/2020
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
4,800 |
| Split-adjusted Price |
8.66 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2020
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
8.66
|
4,800
|
|
|
7/9/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.31
|
100
|
|
|
7/8/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.31
|
0
|
|
|
7/7/2020
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.31
|
100
|
|
|
7/6/2020
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.49
|
8.22
|
8,400
|
|
|
7/3/2020
|
+0.10 / +1.06%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.74
|
8.31
|
1,100
|
|
|
7/2/2020
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.22
|
500
|
|
|
7/1/2020
|
-0.10 / -1.06%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.40
|
8.13
|
600
|
|
|
6/30/2020
|
-0.50 / -5.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.22
|
1,000
|
|
|
6/29/2020
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.54
|
8.66
|
7,500
|
|
|
6/26/2020
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.56
|
8.39
|
900
|
|
|
6/25/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.39
|
2,700
|
|
|
6/24/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.56
|
8.39
|
6,000
|
|
|
6/23/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.56
|
8.39
|
8,200
|
|
|
6/22/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.39
|
600
|
|
|
6/19/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
8.39
|
2,200
|
|
|
6/18/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.39
|
0
|
|
|
6/17/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.39
|
0
|
|
|
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
|
|
|