|
Closing price on 9/6/2018
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.70 |
| Volume |
2,900 |
| Split-adjusted Price |
8.82 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2018
|
-0.60 / -5.31%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.82
|
2,900
|
|
|
9/5/2018
|
-1.10 / -8.87%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.87
|
9.32
|
3,700
|
|
|
9/4/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.22
|
0
|
|
|
8/31/2018
|
+0.40 / +3.33%
|
12.00
|
12.40
|
11.20
|
12.40
|
11.99
|
10.22
|
6,100
|
|
|
8/30/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
0
|
|
|
8/29/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
0
|
|
|
8/28/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
0
|
|
|
8/27/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.12
|
9.89
|
1,300
|
|
|
8/24/2018
|
+1.00 / +9.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
3,700
|
|
|
8/23/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.07
|
0
|
|
|
8/22/2018
|
-0.50 / -4.35%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.92
|
9.07
|
5,300
|
|
|
8/21/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.48
|
0
|
|
|
8/20/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.48
|
0
|
|
|
8/17/2018
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.48
|
200
|
|
|
8/16/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.66
|
0
|
|
|
8/15/2018
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.50
|
10.50
|
10.60
|
8.66
|
3,300
|
|
|
8/14/2018
|
-1.00 / -8.70%
|
11.00
|
11.20
|
10.50
|
10.50
|
10.68
|
8.66
|
2,700
|
|
|
8/13/2018
|
+0.60 / +5.50%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.01
|
9.48
|
2,100
|
|
|
8/10/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.99
|
0
|
|
|
8/9/2018
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.99
|
100
|
|
|
8/8/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.90
|
0
|
|
|
8/7/2018
|
-0.40 / -3.57%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.87
|
8.90
|
2,000
|
|
|
8/6/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.23
|
0
|
|
|
8/3/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.23
|
100
|
|
|
8/2/2018
|
-0.50 / -4.27%
|
11.50
|
11.50
|
10.90
|
11.20
|
11.25
|
9.23
|
6,000
|
|
|
8/1/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.65
|
200
|
|
|
7/31/2018
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.65
|
2,000
|
|
|
7/30/2018
|
+0.60 / +5.61%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.04
|
9.32
|
700
|
|
|
7/27/2018
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.82
|
900
|
|
|
7/26/2018
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.07
|
8.59
|
3,800
|
|
|