Closing price on 2/8/2021
|
|
Open |
19.90 |
High |
19.90 |
Low |
19.50 |
Volume |
8,100 |
Split-adjusted Price |
12.79 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/8/2021
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.54
|
12.79
|
8,100
|
|
2/5/2021
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.70
|
12.93
|
6,600
|
|
2/4/2021
|
+0.10 / +0.51%
|
20.50
|
20.50
|
19.50
|
19.90
|
19.73
|
12.99
|
4,400
|
|
2/3/2021
|
+1.10 / +5.82%
|
19.50
|
20.00
|
19.10
|
20.00
|
19.82
|
13.06
|
10,400
|
|
2/2/2021
|
+0.50 / +2.70%
|
18.20
|
19.00
|
18.20
|
19.00
|
18.89
|
12.40
|
700
|
|
2/1/2021
|
-0.10 / -0.55%
|
19.80
|
19.90
|
18.20
|
18.20
|
18.49
|
11.88
|
17,500
|
|
1/29/2021
|
+0.10 / +0.54%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.26
|
12.08
|
1,900
|
|
1/28/2021
|
-3.10 / -14.69%
|
19.60
|
19.60
|
18.00
|
18.00
|
18.40
|
11.75
|
32,900
|
|
1/27/2021
|
-0.50 / -2.43%
|
21.50
|
21.50
|
20.10
|
20.10
|
21.10
|
13.12
|
23,700
|
|
1/26/2021
|
-0.60 / -2.83%
|
20.60
|
21.00
|
20.50
|
20.60
|
20.59
|
13.45
|
30,400
|
|
1/25/2021
|
+1.00 / +4.88%
|
22.50
|
22.50
|
20.50
|
21.50
|
21.21
|
14.04
|
25,100
|
|
1/22/2021
|
-0.30 / -1.44%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.53
|
13.38
|
12,200
|
|
1/21/2021
|
+1.40 / +7.00%
|
21.00
|
21.90
|
20.40
|
21.40
|
20.84
|
13.97
|
17,000
|
|
1/20/2021
|
+0.40 / +1.96%
|
20.40
|
20.80
|
19.60
|
20.80
|
20.02
|
13.58
|
10,700
|
|
1/19/2021
|
-0.80 / -3.85%
|
21.50
|
21.50
|
19.80
|
20.00
|
20.44
|
13.06
|
15,600
|
|
1/18/2021
|
+2.40 / +12.24%
|
20.00
|
22.00
|
20.00
|
22.00
|
20.82
|
14.36
|
29,400
|
|
1/15/2021
|
+0.90 / +4.74%
|
19.50
|
20.00
|
19.00
|
19.90
|
19.64
|
12.99
|
31,700
|
|
1/14/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.60
|
19.00
|
18.99
|
12.40
|
9,900
|
|
1/13/2021
|
+0.30 / +1.61%
|
19.50
|
19.50
|
18.90
|
18.90
|
19.04
|
12.34
|
10,700
|
|
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
|
|
|