|
Closing price on 7/5/2021
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.50 |
| Volume |
88,000 |
| Split-adjusted Price |
21.34 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.50
|
23.00
|
22.88
|
21.34
|
88,000
|
|
|
7/2/2021
|
+0.60 / +2.62%
|
22.90
|
23.90
|
22.90
|
23.50
|
23.29
|
21.80
|
116,500
|
|
|
7/1/2021
|
-0.20 / -0.87%
|
23.10
|
23.30
|
22.60
|
22.90
|
22.98
|
21.25
|
72,100
|
|
|
6/30/2021
|
+0.20 / +0.87%
|
22.90
|
23.50
|
22.70
|
23.10
|
23.00
|
21.43
|
54,600
|
|
|
6/29/2021
|
-0.90 / -3.78%
|
23.80
|
23.80
|
22.90
|
22.90
|
23.09
|
21.25
|
85,200
|
|
|
6/28/2021
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.00
|
23.80
|
23.69
|
22.08
|
85,900
|
|
|
6/25/2021
|
+0.90 / +3.91%
|
22.50
|
23.90
|
22.40
|
23.90
|
22.91
|
22.18
|
120,100
|
|
|
6/24/2021
|
-1.20 / -4.96%
|
24.20
|
24.20
|
22.50
|
23.00
|
22.91
|
21.34
|
197,200
|
|
|
6/23/2021
|
-1.30 / -5.10%
|
25.50
|
25.60
|
23.80
|
24.20
|
24.40
|
22.45
|
167,200
|
|
|
6/22/2021
|
+1.60 / +6.69%
|
24.80
|
25.90
|
24.10
|
25.50
|
25.43
|
23.66
|
232,300
|
|
|
6/21/2021
|
+2.10 / +9.63%
|
22.00
|
23.90
|
22.00
|
23.90
|
23.46
|
22.18
|
329,100
|
|
|
6/18/2021
|
+1.00 / +4.81%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.56
|
20.23
|
172,500
|
|
|
6/17/2021
|
+0.30 / +1.46%
|
20.50
|
21.40
|
19.60
|
20.80
|
20.58
|
19.30
|
99,200
|
|
|
6/16/2021
|
-0.90 / -4.21%
|
21.00
|
21.10
|
20.00
|
20.50
|
20.38
|
19.02
|
167,700
|
|
|
6/15/2021
|
-0.10 / -0.47%
|
21.50
|
21.50
|
20.50
|
21.40
|
20.81
|
19.86
|
97,800
|
|
|
6/14/2021
|
+0.60 / +2.87%
|
21.00
|
21.80
|
20.90
|
21.50
|
21.49
|
19.95
|
211,700
|
|
|
6/11/2021
|
+1.60 / +8.29%
|
19.30
|
21.00
|
18.80
|
20.90
|
20.67
|
19.39
|
170,900
|
|
|
6/10/2021
|
-1.20 / -5.85%
|
19.50
|
20.00
|
19.20
|
19.30
|
19.53
|
17.91
|
152,000
|
|
|
6/9/2021
|
-0.50 / -2.38%
|
21.00
|
21.20
|
19.20
|
20.50
|
20.45
|
19.02
|
85,000
|
|
|
6/8/2021
|
+1.70 / +8.81%
|
19.30
|
21.20
|
19.30
|
21.00
|
20.63
|
19.49
|
317,000
|
|
|
6/7/2021
|
+1.70 / +9.66%
|
18.00
|
19.30
|
17.80
|
19.30
|
18.97
|
17.91
|
349,900
|
|
|
6/4/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.60
|
17.46
|
16.33
|
29,900
|
|
|
6/3/2021
|
+0.70 / +4.14%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.43
|
16.33
|
61,900
|
|
|
6/2/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.89
|
15.68
|
27,300
|
|
|
6/1/2021
|
+0.30 / +1.81%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.83
|
15.68
|
34,700
|
|
|
5/31/2021
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.50
|
15.40
|
30,600
|
|
|
5/28/2021
|
0.00 / 0.00%
|
16.20
|
16.80
|
15.90
|
16.50
|
16.45
|
15.31
|
18,600
|
|
|
5/27/2021
|
-0.20 / -1.20%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.47
|
15.31
|
28,200
|
|
|
5/26/2021
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.69
|
15.50
|
15,100
|
|
|
5/25/2021
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.68
|
15.59
|
18,400
|
|
|