|
Closing price on 9/25/2015
|
|
| Open |
18.60 |
| High |
20.40 |
| Low |
18.60 |
| Volume |
73,600 |
| Split-adjusted Price |
14.79 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2015
|
+1.80 / +9.68%
|
18.60
|
20.40
|
18.60
|
20.40
|
20.26
|
14.79
|
73,600
|
|
|
9/24/2015
|
+1.60 / +9.41%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.31
|
13.49
|
17,100
|
|
|
9/23/2015
|
-0.30 / -1.73%
|
18.50
|
18.50
|
17.00
|
17.00
|
17.06
|
12.33
|
2,800
|
|
|
9/22/2015
|
+1.40 / +8.81%
|
16.40
|
17.40
|
16.40
|
17.30
|
17.10
|
12.33
|
23,400
|
|
|
9/21/2015
|
-0.30 / -1.85%
|
16.00
|
16.00
|
15.90
|
15.90
|
16.00
|
11.33
|
9,100
|
|
|
9/18/2015
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.31
|
11.54
|
8,100
|
|
|
9/17/2015
|
+0.60 / +3.77%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.30
|
11.76
|
5,000
|
|
|
9/16/2015
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.88
|
11.33
|
3,500
|
|
|
9/15/2015
|
-0.20 / -1.25%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.34
|
11.26
|
2,500
|
|
|
9/14/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.93
|
11.40
|
3,500
|
|
|
9/11/2015
|
0.00 / 0.00%
|
15.80
|
16.40
|
15.80
|
16.00
|
15.94
|
11.40
|
11,400
|
|
|
9/10/2015
|
-0.20 / -1.23%
|
15.80
|
16.30
|
15.80
|
16.00
|
15.91
|
11.40
|
4,700
|
|
|
9/9/2015
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.08
|
11.54
|
1,700
|
|
|
9/8/2015
|
-0.60 / -3.61%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.51
|
11.40
|
6,100
|
|
|
9/7/2015
|
+1.40 / +9.21%
|
15.90
|
16.60
|
15.60
|
16.60
|
15.97
|
11.83
|
15,700
|
|
|
9/4/2015
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.28
|
10.83
|
6,000
|
|
|
9/3/2015
|
-0.50 / -3.21%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.28
|
10.76
|
8,100
|
|
|
9/1/2015
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.20
|
15.60
|
15.57
|
11.11
|
7,000
|
|
|
8/31/2015
|
-0.40 / -2.50%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.58
|
11.11
|
7,200
|
|
|
8/28/2015
|
-0.50 / -3.03%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.74
|
11.40
|
6,000
|
|
|
8/27/2015
|
+0.80 / +5.10%
|
15.30
|
16.90
|
15.30
|
16.50
|
15.74
|
11.76
|
3,300
|
|
|
8/26/2015
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.49
|
11.19
|
6,700
|
|
|
8/25/2015
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.00
|
15.70
|
15.15
|
11.19
|
22,800
|
|
|
8/24/2015
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.84
|
11.04
|
5,300
|
|
|
8/21/2015
|
-0.90 / -5.33%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.04
|
11.40
|
18,800
|
|
|
8/20/2015
|
+0.90 / +5.63%
|
17.00
|
17.00
|
16.00
|
16.90
|
16.22
|
12.04
|
22,300
|
|
|
8/19/2015
|
-1.20 / -6.98%
|
17.00
|
17.10
|
16.00
|
16.00
|
16.64
|
11.40
|
23,000
|
|
|
8/18/2015
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.62
|
12.25
|
2,500
|
|
|
8/17/2015
|
-0.40 / -2.21%
|
17.80
|
18.00
|
17.50
|
17.70
|
17.79
|
12.61
|
15,500
|
|
|
8/14/2015
|
+0.60 / +3.43%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.05
|
12.90
|
9,200
|
|
|