|
Closing price on 7/29/2020
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
6,900 |
| Split-adjusted Price |
8.31 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.31
|
6,900
|
|
|
7/28/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.31
|
9,600
|
|
|
7/27/2020
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.56
|
8.31
|
45,900
|
|
|
7/24/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.39
|
14,200
|
|
|
7/23/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.39
|
5,200
|
|
|
7/22/2020
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.31
|
100
|
|
|
7/21/2020
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.22
|
300
|
|
|
7/20/2020
|
-0.30 / -3.13%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.49
|
8.13
|
3,600
|
|
|
7/17/2020
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.39
|
400
|
|
|
7/16/2020
|
-0.10 / -1.05%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.61
|
8.22
|
14,500
|
|
|
7/15/2020
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.31
|
3,000
|
|
|
7/14/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.57
|
0
|
|
|
7/13/2020
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.57
|
11,500
|
|
|
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
|
|
|