|
Closing price on 9/29/2016
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
3,200 |
| Split-adjusted Price |
14.11 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.11
|
3,200
|
|
|
9/28/2016
|
+0.10 / +0.53%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.08
|
14.11
|
3,600
|
|
|
9/27/2016
|
+0.20 / +1.07%
|
18.90
|
19.00
|
18.80
|
18.90
|
18.93
|
14.04
|
9,800
|
|
|
9/26/2016
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.60
|
13.89
|
4,600
|
|
|
9/23/2016
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.50
|
13.81
|
6,000
|
|
|
9/22/2016
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.59
|
13.74
|
13,100
|
|
|
9/21/2016
|
-0.20 / -1.04%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.03
|
14.11
|
6,200
|
|
|
9/20/2016
|
+0.10 / +0.52%
|
18.90
|
19.20
|
18.90
|
19.20
|
19.01
|
14.26
|
8,700
|
|
|
9/19/2016
|
-0.20 / -1.04%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.16
|
14.19
|
2,400
|
|
|
9/16/2016
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.24
|
14.33
|
1,800
|
|
|
9/15/2016
|
-0.40 / -2.03%
|
19.40
|
19.70
|
19.30
|
19.30
|
19.44
|
14.33
|
4,700
|
|
|
9/14/2016
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.50
|
19.70
|
19.54
|
14.63
|
3,100
|
|
|
9/13/2016
|
+0.30 / +1.54%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.62
|
14.71
|
900
|
|
|
9/12/2016
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.48
|
700
|
|
|
9/9/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.71
|
500
|
|
|
9/8/2016
|
+0.30 / +1.54%
|
21.30
|
21.30
|
19.70
|
19.80
|
19.79
|
14.71
|
30,100
|
|
|
9/7/2016
|
-0.50 / -2.50%
|
21.80
|
21.80
|
19.50
|
19.50
|
20.00
|
14.48
|
4,000
|
|
|
9/6/2016
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
14.85
|
9,300
|
|
|
9/5/2016
|
-0.20 / -0.99%
|
20.00
|
20.10
|
19.50
|
20.00
|
19.94
|
14.85
|
9,600
|
|
|
9/1/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
15.00
|
2,000
|
|
|
8/31/2016
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.05
|
15.00
|
10,500
|
|
|
8/30/2016
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.29
|
15.00
|
6,400
|
|
|
8/29/2016
|
-0.10 / -0.49%
|
21.90
|
21.90
|
20.30
|
20.30
|
20.62
|
15.08
|
500
|
|
|
8/26/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.50
|
15.15
|
1,700
|
|
|
8/25/2016
|
+0.20 / +0.99%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.20
|
15.23
|
400
|
|
|
8/24/2016
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.31
|
15.08
|
3,300
|
|
|
8/23/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
15.15
|
7,100
|
|
|
8/22/2016
|
0.00 / 0.00%
|
20.40
|
22.40
|
20.40
|
20.40
|
20.57
|
15.15
|
4,600
|
|
|
8/19/2016
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.40
|
15.15
|
6,700
|
|
|
8/18/2016
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
15.15
|
2,400
|
|
|