Closing price on 1/12/2021
|
|
Open |
17.70 |
High |
18.90 |
Low |
17.70 |
Volume |
24,100 |
Split-adjusted Price |
12.27 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2021
|
+1.40 / +8.05%
|
17.70
|
18.90
|
17.70
|
18.80
|
18.62
|
12.27
|
24,100
|
|
1/11/2021
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.37
|
11.29
|
11,800
|
|
1/8/2021
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.36
|
500
|
|
1/7/2021
|
+0.40 / +2.35%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.34
|
11.36
|
9,800
|
|
1/6/2021
|
-0.40 / -2.30%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.01
|
11.10
|
22,000
|
|
1/5/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.36
|
11.29
|
9,100
|
|
1/4/2021
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.20
|
17.40
|
17.30
|
11.36
|
3,900
|
|
12/31/2020
|
+0.70 / +4.09%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.62
|
1,000
|
|
12/30/2020
|
-0.90 / -5.03%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.05
|
11.10
|
8,300
|
|
12/29/2020
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
11.68
|
100
|
|
12/28/2020
|
0.00 / 0.00%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.55
|
11.75
|
200
|
|
12/25/2020
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.75
|
100
|
|
12/24/2020
|
-1.10 / -6.08%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.20
|
11.10
|
4,800
|
|
12/23/2020
|
+0.40 / +2.26%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.82
|
100
|
|
12/22/2020
|
-0.20 / -1.10%
|
17.90
|
18.00
|
17.40
|
18.00
|
17.68
|
11.75
|
400
|
|
12/21/2020
|
+0.30 / +1.68%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
11.88
|
100
|
|
12/18/2020
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
11.68
|
100
|
|
12/17/2020
|
-0.90 / -5.03%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.42
|
11.10
|
4,000
|
|
12/16/2020
|
-0.10 / -0.56%
|
17.70
|
18.20
|
17.60
|
17.60
|
17.90
|
11.49
|
7,100
|
|
12/15/2020
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.70
|
11.68
|
800
|
|
12/14/2020
|
+0.50 / +2.86%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.60
|
11.75
|
300
|
|
12/11/2020
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
11.42
|
51,300
|
|
12/10/2020
|
+1.80 / +11.11%
|
16.50
|
18.00
|
16.40
|
18.00
|
16.97
|
11.75
|
300
|
|
12/9/2020
|
-0.20 / -1.21%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.19
|
10.64
|
54,200
|
|
12/8/2020
|
-0.60 / -3.55%
|
16.60
|
16.80
|
16.30
|
16.30
|
16.49
|
10.64
|
12,400
|
|
12/7/2020
|
+0.60 / +3.55%
|
16.60
|
17.50
|
16.50
|
17.50
|
16.86
|
11.42
|
8,000
|
|
12/4/2020
|
+0.30 / +1.83%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.90
|
10.90
|
31,600
|
|
12/3/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.37
|
10.64
|
17,000
|
|
12/2/2020
|
+0.20 / +1.23%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.32
|
10.71
|
1,500
|
|
12/1/2020
|
+0.50 / +3.18%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.58
|
100
|
|
|