|
Closing price on 8/2/2018
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
6,000 |
| Split-adjusted Price |
9.23 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2018
|
-0.50 / -4.27%
|
11.50
|
11.50
|
10.90
|
11.20
|
11.25
|
9.23
|
6,000
|
|
|
8/1/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.65
|
200
|
|
|
7/31/2018
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.65
|
2,000
|
|
|
7/30/2018
|
+0.60 / +5.61%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.04
|
9.32
|
700
|
|
|
7/27/2018
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.82
|
900
|
|
|
7/26/2018
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.07
|
8.59
|
3,800
|
|
|
7/25/2018
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.39
|
8.98
|
700
|
|
|
7/24/2018
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.82
|
100
|
|
|
7/23/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.06
|
0
|
|
|
7/20/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.06
|
5,000
|
|
|
7/19/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.06
|
300
|
|
|
7/18/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.06
|
4,000
|
|
|
7/17/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.06
|
0
|
|
|
7/16/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.06
|
100
|
|
|
7/13/2018
|
-0.20 / -1.69%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.17
|
9.06
|
1,400
|
|
|
7/12/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.21
|
0
|
|
|
7/11/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.21
|
0
|
|
|
7/10/2018
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.21
|
1,800
|
|
|
7/9/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.13
|
900
|
|
|
7/6/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.13
|
0
|
|
|
7/5/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.13
|
0
|
|
|
7/4/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.13
|
0
|
|
|
7/3/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.13
|
1,600
|
|
|
7/2/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.13
|
0
|
|
|
6/29/2018
|
-0.40 / -3.31%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.13
|
1,000
|
|
|
6/28/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.45
|
0
|
|
|
6/27/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.45
|
0
|
|
|
6/26/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.45
|
8,900
|
|
|
6/25/2018
|
-0.70 / -5.47%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.45
|
300
|
|
|
6/22/2018
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.99
|
600
|
|
|