|
Closing price on 9/12/2017
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
1,600 |
| Split-adjusted Price |
10.77 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2017
|
+0.20 / +1.47%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.75
|
10.77
|
1,600
|
|
|
9/11/2017
|
-0.40 / -2.86%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.75
|
10.62
|
8,700
|
|
|
9/8/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.93
|
0
|
|
|
9/7/2017
|
+0.70 / +5.26%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.80
|
10.93
|
14,400
|
|
|
9/6/2017
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.51
|
10.38
|
6,700
|
|
|
9/5/2017
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.57
|
10.62
|
8,400
|
|
|
9/1/2017
|
+0.50 / +3.79%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.70
|
100
|
|
|
8/31/2017
|
-1.10 / -7.69%
|
14.10
|
14.10
|
13.20
|
13.20
|
13.64
|
10.31
|
1,000
|
|
|
8/30/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.16
|
0
|
|
|
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
|
|
|