|
Closing price on 9/18/2020
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
3,700 |
| Split-adjusted Price |
10.21 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.99
|
10.21
|
3,700
|
|
|
9/17/2020
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.94
|
10.21
|
3,300
|
|
|
9/16/2020
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.77
|
10.02
|
38,600
|
|
|
9/15/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.73
|
9.93
|
3,300
|
|
|
9/14/2020
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.67
|
9.93
|
12,800
|
|
|
9/11/2020
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.61
|
9.93
|
1,900
|
|
|
9/10/2020
|
+0.10 / +0.96%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.48
|
9.74
|
10,700
|
|
|
9/9/2020
|
+0.10 / +0.97%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.34
|
9.65
|
10,300
|
|
|
9/8/2020
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
9.56
|
5,300
|
|
|
9/7/2020
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.33
|
9.65
|
3,300
|
|
|
9/4/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.33
|
9.65
|
6,400
|
|
|
9/3/2020
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.45
|
9.65
|
19,600
|
|
|
9/1/2020
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
9.74
|
3,500
|
|
|
8/31/2020
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.41
|
9.65
|
5,200
|
|
|
8/28/2020
|
-0.20 / -1.92%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.26
|
9.46
|
6,900
|
|
|
8/27/2020
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.53
|
9.09
|
1,500
|
|
|
8/26/2020
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.84
|
9.53
|
1,700
|
|
|
8/25/2020
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.64
|
9.36
|
4,400
|
|
|
8/24/2020
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.58
|
9.18
|
6,100
|
|
|
8/21/2020
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.21
|
9.09
|
1,700
|
|
|
8/20/2020
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
8.92
|
400
|
|
|
8/19/2020
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.06
|
8.74
|
4,700
|
|
|
8/18/2020
|
+0.40 / +4.17%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.09
|
8.74
|
17,700
|
|
|
8/17/2020
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
8.39
|
7,500
|
|
|
8/14/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.48
|
500
|
|
|
8/13/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.48
|
100
|
|
|
8/12/2020
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.83
|
8.48
|
2,900
|
|
|
8/11/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
8.39
|
800
|
|
|
8/10/2020
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.80
|
8.39
|
3,900
|
|
|
8/7/2020
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.71
|
8.48
|
21,900
|
|
|