|
Closing price on 8/29/2017
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.30 |
| Volume |
5,000 |
| Split-adjusted Price |
11.16 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.16
|
5,000
|
|
|
8/28/2017
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.09
|
1,000
|
|
|
8/25/2017
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.40
|
2,000
|
|
|
8/24/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.13
|
11.01
|
4,700
|
|
|
8/23/2017
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.01
|
200
|
|
|
8/22/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.09
|
0
|
|
|
8/21/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.23
|
11.09
|
2,500
|
|
|
8/18/2017
|
-0.20 / -1.39%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.23
|
11.09
|
1,800
|
|
|
8/17/2017
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.26
|
11.24
|
9,300
|
|
|
8/16/2017
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.24
|
100
|
|
|
8/15/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.32
|
0
|
|
|
8/14/2017
|
+0.30 / +2.11%
|
14.10
|
14.80
|
14.10
|
14.50
|
14.47
|
11.32
|
17,400
|
|
|
8/11/2017
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.09
|
800
|
|
|
8/10/2017
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.35
|
11.24
|
5,700
|
|
|
8/9/2017
|
0.00 / 0.00%
|
14.50
|
15.20
|
14.50
|
14.50
|
14.67
|
11.32
|
7,300
|
|
|
8/8/2017
|
-0.10 / -0.68%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.42
|
11.32
|
1,200
|
|
|
8/7/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
11.40
|
6,900
|
|
|
8/4/2017
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.51
|
11.40
|
14,800
|
|
|
8/3/2017
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.32
|
6,900
|
|
|
8/2/2017
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.49
|
11.24
|
12,200
|
|
|
8/1/2017
|
-0.50 / -3.38%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.41
|
11.16
|
3,900
|
|
|
7/31/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.55
|
0
|
|
|
7/28/2017
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.71
|
11.55
|
1,400
|
|
|
7/27/2017
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.63
|
11.48
|
7,600
|
|
|
7/26/2017
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.53
|
11.40
|
3,100
|
|
|
7/25/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.57
|
11.32
|
9,300
|
|
|
7/24/2017
|
-0.20 / -1.35%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.63
|
11.40
|
19,800
|
|
|
7/21/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.55
|
0
|
|
|
7/20/2017
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.50
|
14.80
|
14.69
|
11.55
|
11,500
|
|
|
7/19/2017
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.76
|
11.55
|
8,300
|
|
|