|
Closing price on 7/30/2019
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
6,500 |
| Split-adjusted Price |
8.39 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2019
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.39
|
6,500
|
|
|
7/29/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.65
|
1,500
|
|
|
7/26/2019
|
+0.50 / +5.21%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.02
|
8.65
|
4,600
|
|
|
7/25/2019
|
-0.20 / -2.04%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
8.22
|
5,200
|
|
|
7/24/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.39
|
1,000
|
|
|
7/23/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.39
|
0
|
|
|
7/22/2019
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.68
|
8.39
|
1,600
|
|
|
7/19/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.05
|
0
|
|
|
7/18/2019
|
-0.30 / -3.09%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.48
|
8.05
|
5,200
|
|
|
7/17/2019
|
+0.30 / +3.19%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.65
|
8.31
|
1,100
|
|
|
7/16/2019
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.05
|
400
|
|
|
7/15/2019
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.41
|
8.14
|
1,900
|
|
|
7/12/2019
|
+0.20 / +2.17%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.27
|
8.05
|
4,400
|
|
|
7/11/2019
|
-0.70 / -7.07%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.17
|
7.88
|
1,000
|
|
|
7/10/2019
|
+0.80 / +8.79%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.48
|
1,100
|
|
|
7/9/2019
|
-1.00 / -9.90%
|
9.80
|
10.00
|
9.10
|
9.10
|
9.14
|
7.79
|
17,700
|
|
|
7/8/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.65
|
3,300
|
|
|
7/5/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.94
|
8.56
|
5,200
|
|
|
7/4/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.93
|
8.56
|
1,600
|
|
|
7/3/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.56
|
0
|
|
|
7/2/2019
|
-0.20 / -1.96%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.15
|
8.56
|
1,100
|
|
|
7/1/2019
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.31
|
8.74
|
700
|
|
|
6/28/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.65
|
600
|
|
|
6/27/2019
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.65
|
100
|
|
|
6/26/2019
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.21
|
8.82
|
1,700
|
|
|
6/25/2019
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.08
|
8.56
|
7,100
|
|
|
6/24/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.74
|
0
|
|
|
6/21/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.74
|
2,900
|
|
|
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
|
|
|