Closing price on 11/19/2020
|
|
Open |
15.60 |
High |
15.70 |
Low |
15.60 |
Volume |
2,000 |
Split-adjusted Price |
10.25 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2020
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.68
|
10.25
|
2,000
|
|
11/18/2020
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.59
|
10.18
|
1,300
|
|
11/17/2020
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.12
|
11,800
|
|
11/16/2020
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.23
|
9.99
|
15,800
|
|
11/13/2020
|
+0.20 / +1.32%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.24
|
9.99
|
6,900
|
|
11/12/2020
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.13
|
9.79
|
5,600
|
|
11/11/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.12
|
0
|
|
11/10/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.12
|
1,500
|
|
11/9/2020
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.12
|
1,500
|
|
11/6/2020
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.24
|
9.99
|
6,500
|
|
11/5/2020
|
+0.20 / +1.33%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.30
|
9.92
|
4,500
|
|
11/4/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.79
|
3,000
|
|
11/3/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.79
|
300
|
|
11/2/2020
|
+0.20 / +1.35%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.00
|
9.79
|
18,400
|
|
10/30/2020
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.81
|
9.66
|
30,300
|
|
10/29/2020
|
+0.10 / +0.69%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.74
|
9.53
|
20,000
|
|
10/28/2020
|
-0.30 / -2.03%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.58
|
9.47
|
2,900
|
|
10/27/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.66
|
300
|
|
10/26/2020
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.66
|
300
|
|
10/23/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.53
|
1,000
|
|
10/22/2020
|
-0.40 / -2.67%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.54
|
9.53
|
15,500
|
|
10/21/2020
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.79
|
463,162
|
|
10/20/2020
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.70
|
9.73
|
400
|
|
10/19/2020
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.73
|
300
|
|
10/16/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.79
|
0
|
|
10/15/2020
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.79
|
300
|
|
10/14/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.73
|
1,100
|
|
10/13/2020
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.88
|
9.73
|
500
|
|
10/12/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.73
|
1,102
|
|
10/9/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.73
|
800
|
|
|