|
Closing price on 10/9/2017
|
|
| Open |
17.20 |
| High |
19.60 |
| Low |
17.20 |
| Volume |
2,100 |
| Split-adjusted Price |
7.79 |
|
|
PPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2017
|
+2.10 / +12.21%
|
17.20
|
19.60
|
17.20
|
19.30
|
17.59
|
7.79
|
2,100
|
|
|
10/6/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.94
|
0
|
|
|
10/5/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.94
|
9,500
|
|
|
10/4/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.94
|
0
|
|
|
10/3/2017
|
-1.40 / -7.53%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.94
|
20,800
|
|
|
10/2/2017
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.50
|
0
|
|
|
9/29/2017
|
+1.50 / +8.77%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.50
|
100
|
|
|
9/28/2017
|
-0.50 / -2.84%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.90
|
0
|
|
|
9/27/2017
|
+0.10 / +0.57%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.05
|
7.10
|
2,200
|
|
|
9/26/2017
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.35
|
7.06
|
13,600
|
|
|
9/25/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.27
|
6.94
|
25,700
|
|
|
9/22/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.94
|
500
|
|
|
9/21/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.94
|
1,500
|
|
|
9/20/2017
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.94
|
100
|
|
|
9/19/2017
|
+0.90 / +5.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.86
|
20,000
|
|
|
9/18/2017
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.17
|
6.49
|
1,200
|
|
|
9/15/2017
|
-1.30 / -7.47%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.23
|
6.49
|
2,800
|
|
|
9/14/2017
|
+0.90 / +5.45%
|
16.30
|
17.40
|
16.30
|
17.40
|
16.67
|
7.02
|
300
|
|
|
9/13/2017
|
-0.70 / -4.07%
|
17.00
|
17.10
|
16.50
|
16.50
|
16.98
|
6.66
|
5,500
|
|
|
9/12/2017
|
+0.70 / +4.24%
|
18.80
|
18.80
|
16.50
|
17.20
|
17.03
|
6.94
|
1,900
|
|
|
9/11/2017
|
-2.50 / -13.16%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.66
|
17,500
|
|
|
9/8/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.66
|
0
|
|
|
9/7/2017
|
-0.70 / -3.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.66
|
100
|
|
|
9/6/2017
|
-1.00 / -4.83%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
7.95
|
20,100
|
|
|
9/5/2017
|
+2.60 / +14.36%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
8.35
|
3,800
|
|
|
9/1/2017
|
+2.40 / +14.12%
|
17.50
|
19.50
|
17.00
|
19.40
|
18.11
|
7.83
|
2,700
|
|
|
8/31/2017
|
-2.90 / -14.57%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.86
|
679,364
|
|
|
8/30/2017
|
+0.90 / +4.74%
|
17.70
|
19.90
|
17.70
|
19.90
|
17.71
|
8.03
|
41,700
|
|
|
8/29/2017
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.66
|
2,700
|
|
|
8/28/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
8.23
|
11,449
|
|
|