|
Closing price on 2/7/2018
|
|
| Open |
15.10 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
11,000 |
| Split-adjusted Price |
6.95 |
|
|
PPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
+1.50 / +10.34%
|
15.10
|
16.00
|
15.00
|
16.00
|
15.76
|
6.95
|
11,000
|
|
|
2/6/2018
|
-0.90 / -5.84%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.52
|
6.30
|
16,100
|
|
|
2/5/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.69
|
0
|
|
|
2/2/2018
|
+0.90 / +6.21%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.69
|
1,500
|
|
|
2/1/2018
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.51
|
6.30
|
32,900
|
|
|
1/31/2018
|
-0.50 / -3.33%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.64
|
6.30
|
7,400
|
|
|
1/30/2018
|
+0.50 / +3.45%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.13
|
6.52
|
700
|
|
|
1/29/2018
|
+0.30 / +2.11%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.56
|
6.30
|
2,800
|
|
|
1/26/2018
|
-1.90 / -11.88%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.17
|
6.13
|
1,500
|
|
|
1/25/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.95
|
0
|
|
|
1/24/2018
|
+2.00 / +14.29%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.95
|
7,500
|
|
|
1/23/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.08
|
0
|
|
|
1/22/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.08
|
0
|
|
|
1/19/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.08
|
1,500
|
|
|
1/18/2018
|
-1.00 / -6.67%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.00
|
6.08
|
5,000
|
|
|
1/17/2018
|
-0.50 / -3.23%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.07
|
6.52
|
1,200
|
|
|
1/16/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.73
|
9,800
|
|
|
1/15/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.73
|
0
|
|
|
1/12/2018
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.73
|
0
|
|
|
1/11/2018
|
-1.00 / -6.25%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.50
|
6.52
|
2,000
|
|
|
1/10/2018
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.95
|
300
|
|
|
1/9/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.81
|
6.78
|
3,200
|
|
|
1/8/2018
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.81
|
6.78
|
12,036
|
|
|
1/5/2018
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
6.74
|
92,900
|
|
|
1/4/2018
|
-0.20 / -1.19%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.69
|
6.70
|
8,900
|
|
|
1/3/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.78
|
500
|
|
|
1/2/2018
|
+0.80 / +5.00%
|
16.40
|
16.80
|
16.00
|
16.80
|
16.49
|
6.78
|
59,700
|
|
|
12/29/2017
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.45
|
200
|
|
|
12/28/2017
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
6.53
|
25,700
|
|
|
12/27/2017
|
+0.30 / +1.90%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
6.49
|
26,200
|
|
|