|
Closing price on 8/5/2016
|
|
| Open |
20.60 |
| High |
20.60 |
| Low |
20.50 |
| Volume |
14,600 |
| Split-adjusted Price |
15.23 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.55
|
15.23
|
14,600
|
|
|
8/4/2016
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.30
|
2,200
|
|
|
8/3/2016
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.70
|
15.30
|
4,400
|
|
|
8/2/2016
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.82
|
15.37
|
9,900
|
|
|
8/1/2016
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.96
|
15.45
|
14,000
|
|
|
7/29/2016
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.50
|
21.00
|
20.86
|
15.60
|
3,100
|
|
|
7/28/2016
|
+0.50 / +2.44%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.88
|
15.60
|
8,200
|
|
|
7/27/2016
|
+0.20 / +0.99%
|
19.30
|
20.80
|
19.30
|
20.50
|
20.15
|
15.23
|
6,300
|
|
|
7/26/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.37
|
15.08
|
13,000
|
|
|
7/25/2016
|
-0.20 / -0.98%
|
20.40
|
21.90
|
20.30
|
20.30
|
20.42
|
15.08
|
9,800
|
|
|
7/22/2016
|
-0.50 / -2.38%
|
21.00
|
21.20
|
18.90
|
20.50
|
21.00
|
15.23
|
30,800
|
|
|
7/21/2016
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.60
|
600
|
|
|
7/20/2016
|
-0.20 / -0.95%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.78
|
15.45
|
1,700
|
|
|
7/19/2016
|
-0.90 / -4.11%
|
21.50
|
21.90
|
20.90
|
21.00
|
21.26
|
15.60
|
9,700
|
|
|
7/18/2016
|
+0.10 / +0.46%
|
20.50
|
21.90
|
20.30
|
21.90
|
21.11
|
16.27
|
9,000
|
|
|
7/15/2016
|
-0.20 / -0.91%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.75
|
16.19
|
8,400
|
|
|
7/14/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.34
|
0
|
|
|
7/13/2016
|
+0.10 / +0.46%
|
22.30
|
22.50
|
21.80
|
22.00
|
21.93
|
16.34
|
10,700
|
|
|
7/12/2016
|
-0.70 / -3.10%
|
21.30
|
22.60
|
21.30
|
21.90
|
21.68
|
16.27
|
3,500
|
|
|
7/11/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.40
|
22.60
|
22.50
|
16.79
|
16,300
|
|
|
7/8/2016
|
+0.20 / +0.89%
|
22.40
|
23.00
|
22.40
|
22.60
|
22.79
|
16.79
|
20,300
|
|
|
7/7/2016
|
+2.00 / +9.80%
|
20.80
|
22.40
|
20.80
|
22.40
|
21.90
|
16.64
|
59,200
|
|
|
7/6/2016
|
+0.20 / +0.99%
|
20.20
|
20.80
|
20.20
|
20.40
|
20.48
|
15.15
|
16,900
|
|
|
7/5/2016
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.20
|
20.30
|
15.00
|
2,000
|
|
|
7/4/2016
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.22
|
15.00
|
12,200
|
|
|
7/1/2016
|
+0.20 / +1.00%
|
20.30
|
20.40
|
20.20
|
20.20
|
20.31
|
15.00
|
2,400
|
|
|
6/30/2016
|
-0.30 / -1.48%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.20
|
14.85
|
28,200
|
|
|
6/29/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.30
|
20.34
|
15.08
|
3,200
|
|
|
6/28/2016
|
+0.20 / +1.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.08
|
300
|
|
|
6/27/2016
|
-0.80 / -3.83%
|
21.20
|
21.20
|
20.10
|
20.10
|
20.12
|
14.93
|
4,800
|
|
|