Closing price on 2/6/2020
|
|
Open |
16.00 |
High |
16.60 |
Low |
16.00 |
Volume |
4,700 |
Split-adjusted Price |
9.43 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2020
|
+0.50 / +3.13%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.34
|
9.43
|
4,700
|
|
2/5/2020
|
-0.40 / -2.44%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.02
|
9.15
|
3,100
|
|
2/4/2020
|
+1.40 / +9.33%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.38
|
100
|
|
2/3/2020
|
-1.60 / -9.64%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.32
|
8.57
|
1,500
|
|
1/31/2020
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.49
|
0
|
|
1/30/2020
|
+0.30 / +1.84%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.49
|
100
|
|
1/22/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.32
|
0
|
|
1/21/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.32
|
0
|
|
1/20/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.32
|
0
|
|
1/17/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.32
|
0
|
|
1/16/2020
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.32
|
6,700
|
|
1/15/2020
|
+0.50 / +3.14%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.20
|
9.38
|
200
|
|
1/14/2020
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.77
|
9.09
|
10,200
|
|
1/13/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.80
|
0
|
|
1/10/2020
|
-0.50 / -3.14%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.42
|
8.80
|
2,000
|
|
1/9/2020
|
+0.60 / +3.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.09
|
0
|
|
1/8/2020
|
+0.30 / +2.00%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.94
|
8.75
|
11,000
|
|
1/7/2020
|
-1.40 / -8.54%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.14
|
8.57
|
1,600
|
|
1/6/2020
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.38
|
100
|
|
1/3/2020
|
+0.70 / +4.58%
|
15.40
|
16.20
|
15.40
|
16.00
|
15.98
|
9.15
|
5,300
|
|
1/2/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.75
|
1,300
|
|
12/31/2019
|
-0.50 / -3.18%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.29
|
8.69
|
700
|
|
12/30/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.97
|
0
|
|
12/27/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.97
|
0
|
|
12/26/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.97
|
0
|
|
12/25/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.97
|
58,212
|
|
12/24/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.97
|
0
|
|
12/23/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.97
|
0
|
|
12/20/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.97
|
0
|
|
12/19/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.97
|
0
|
|
|