|
Closing price on 8/4/2017
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
14,800 |
| Split-adjusted Price |
11.40 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2017
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.77
|
11.63
|
5,500
|
|
|
7/17/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.73
|
11.55
|
1,400
|
|
|
7/14/2017
|
-0.20 / -1.33%
|
14.80
|
15.10
|
14.60
|
14.80
|
14.75
|
11.55
|
1,800
|
|
|
7/13/2017
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.71
|
5,500
|
|
|
7/12/2017
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.09
|
11.79
|
2,100
|
|
|
7/11/2017
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.36
|
12.02
|
12,900
|
|
|
7/10/2017
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.79
|
100
|
|
|
7/7/2017
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
11.71
|
6,300
|
|
|
7/6/2017
|
+0.10 / +0.66%
|
14.80
|
15.20
|
14.80
|
15.20
|
14.96
|
11.87
|
10,900
|
|
|
7/5/2017
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.03
|
11.79
|
12,000
|
|
|
7/4/2017
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.86
|
11.63
|
11,500
|
|
|
7/3/2017
|
-0.50 / -3.25%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.82
|
11.63
|
4,400
|
|
|
6/30/2017
|
+0.50 / +3.36%
|
14.90
|
15.40
|
14.90
|
15.40
|
14.95
|
12.02
|
4,100
|
|
|
6/29/2017
|
-0.30 / -1.97%
|
15.00
|
15.50
|
14.90
|
14.90
|
15.23
|
11.63
|
24,300
|
|
|
6/28/2017
|
+0.30 / +2.01%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.81
|
11.87
|
6,000
|
|
|
6/27/2017
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.94
|
11.63
|
4,800
|
|
|
6/26/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.93
|
11.55
|
300
|
|
|