|
Closing price on 8/10/2021
|
|
| Open |
29.50 |
| High |
30.30 |
| Low |
27.90 |
| Volume |
632,300 |
| Split-adjusted Price |
28.11 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2021
|
+2.70 / +9.78%
|
29.50
|
30.30
|
27.90
|
30.30
|
30.12
|
28.11
|
632,300
|
|
|
8/9/2021
|
+2.50 / +9.96%
|
25.20
|
27.60
|
25.20
|
27.60
|
26.91
|
25.61
|
491,300
|
|
|
8/6/2021
|
+0.80 / +3.29%
|
24.30
|
25.60
|
23.80
|
25.10
|
24.85
|
23.29
|
463,400
|
|
|
8/5/2021
|
-0.20 / -0.82%
|
24.50
|
24.60
|
23.80
|
24.30
|
24.19
|
22.55
|
287,400
|
|
|
8/4/2021
|
-0.60 / -2.39%
|
25.10
|
25.60
|
24.30
|
24.50
|
24.98
|
22.73
|
336,000
|
|
|
8/3/2021
|
+1.50 / +6.36%
|
24.00
|
25.40
|
23.60
|
25.10
|
24.90
|
23.29
|
503,400
|
|
|
8/2/2021
|
+0.80 / +3.51%
|
23.30
|
24.10
|
22.30
|
23.60
|
23.50
|
21.90
|
392,400
|
|
|
7/30/2021
|
+0.30 / +1.33%
|
22.50
|
23.30
|
22.50
|
22.80
|
22.84
|
21.16
|
302,000
|
|
|
7/29/2021
|
+0.10 / +0.45%
|
22.40
|
22.60
|
21.90
|
22.50
|
22.25
|
20.88
|
147,200
|
|
|
7/28/2021
|
-0.60 / -2.61%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.59
|
20.78
|
80,700
|
|
|
7/27/2021
|
+0.30 / +1.32%
|
23.00
|
23.70
|
22.70
|
23.00
|
23.34
|
21.34
|
280,900
|
|
|
7/26/2021
|
+1.70 / +8.10%
|
20.50
|
22.80
|
20.50
|
22.70
|
22.14
|
21.06
|
398,000
|
|
|
7/23/2021
|
-0.40 / -1.87%
|
21.90
|
22.00
|
20.90
|
21.00
|
21.17
|
19.49
|
67,400
|
|
|
7/22/2021
|
+0.50 / +2.39%
|
20.90
|
22.10
|
20.90
|
21.40
|
21.59
|
19.86
|
100,000
|
|
|
7/21/2021
|
-0.10 / -0.48%
|
20.90
|
21.20
|
20.90
|
20.90
|
21.04
|
19.39
|
26,800
|
|
|
7/20/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
21.00
|
20.72
|
19.49
|
33,200
|
|
|
7/19/2021
|
+1.00 / +5.00%
|
20.30
|
21.50
|
19.50
|
21.00
|
20.66
|
19.49
|
129,700
|
|
|
7/16/2021
|
+0.40 / +2.04%
|
20.00
|
20.00
|
19.60
|
20.00
|
19.80
|
18.56
|
44,000
|
|
|
7/15/2021
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.40
|
19.60
|
19.50
|
18.19
|
30,200
|
|
|
7/14/2021
|
+0.30 / +1.57%
|
19.60
|
20.30
|
19.00
|
19.40
|
19.42
|
18.00
|
41,300
|
|
|
7/13/2021
|
+0.80 / +4.37%
|
18.60
|
19.10
|
18.30
|
19.10
|
18.92
|
17.72
|
37,000
|
|
|
7/12/2021
|
-1.70 / -8.50%
|
19.50
|
19.70
|
18.00
|
18.30
|
18.48
|
16.98
|
99,700
|
|
|
7/9/2021
|
-0.50 / -2.44%
|
20.60
|
20.60
|
19.80
|
20.00
|
20.22
|
18.56
|
41,300
|
|
|
7/8/2021
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.00
|
20.50
|
20.33
|
19.02
|
52,300
|
|
|
7/7/2021
|
-1.10 / -5.12%
|
21.50
|
21.50
|
19.80
|
20.40
|
20.12
|
18.93
|
137,700
|
|
|
7/6/2021
|
-1.50 / -6.52%
|
22.90
|
23.00
|
21.10
|
21.50
|
22.39
|
19.95
|
113,600
|
|
|
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
|
|
|