|
Closing price on 9/8/2016
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
19.70 |
| Volume |
30,100 |
| Split-adjusted Price |
14.71 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2016
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.49
|
15.23
|
11,600
|
|
|
8/16/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.33
|
15.08
|
3,300
|
|
|
8/15/2016
|
-0.20 / -0.98%
|
20.70
|
20.70
|
20.30
|
20.30
|
20.39
|
15.08
|
2,600
|
|
|
8/12/2016
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.51
|
15.23
|
5,100
|
|
|
8/11/2016
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.59
|
15.30
|
9,100
|
|
|
8/10/2016
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.60
|
20.61
|
15.30
|
9,800
|
|
|
8/9/2016
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.53
|
15.30
|
24,400
|
|
|
8/8/2016
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.65
|
15.30
|
8,400
|
|
|
8/5/2016
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.55
|
15.23
|
14,600
|
|
|
8/4/2016
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.30
|
2,200
|
|
|
8/3/2016
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.70
|
15.30
|
4,400
|
|
|
8/2/2016
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.82
|
15.37
|
9,900
|
|
|
8/1/2016
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.96
|
15.45
|
14,000
|
|
|
7/29/2016
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.50
|
21.00
|
20.86
|
15.60
|
3,100
|
|
|
7/28/2016
|
+0.50 / +2.44%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.88
|
15.60
|
8,200
|
|
|