Closing price on 3/4/2021
|
|
Open |
22.20 |
High |
22.20 |
Low |
21.50 |
Volume |
48,100 |
Split-adjusted Price |
14.10 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.50
|
21.60
|
21.63
|
14.10
|
48,100
|
|
3/3/2021
|
+0.10 / +0.47%
|
21.50
|
22.40
|
21.40
|
21.50
|
21.63
|
14.04
|
46,800
|
|
3/2/2021
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.10
|
21.50
|
21.36
|
14.04
|
4,800
|
|
3/1/2021
|
+0.70 / +3.38%
|
20.80
|
21.40
|
20.80
|
21.40
|
21.18
|
13.97
|
16,200
|
|
2/26/2021
|
0.00 / 0.00%
|
20.70
|
21.20
|
20.50
|
20.70
|
20.70
|
13.51
|
28,100
|
|
2/25/2021
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.50
|
20.90
|
20.66
|
13.64
|
28,900
|
|
2/24/2021
|
-0.10 / -0.47%
|
21.00
|
21.00
|
20.40
|
21.00
|
20.59
|
13.71
|
7,900
|
|
2/23/2021
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.80
|
20.90
|
21.14
|
13.64
|
25,200
|
|
2/22/2021
|
-0.30 / -1.40%
|
21.20
|
21.20
|
20.70
|
21.20
|
21.03
|
13.84
|
9,800
|
|
2/19/2021
|
+1.10 / +5.42%
|
20.50
|
21.60
|
20.50
|
21.40
|
21.53
|
13.97
|
83,600
|
|
2/18/2021
|
+0.20 / +0.96%
|
19.90
|
21.00
|
19.90
|
21.00
|
20.33
|
13.71
|
12,500
|
|
2/17/2021
|
+0.80 / +3.98%
|
20.90
|
20.90
|
20.70
|
20.90
|
20.82
|
13.64
|
6,500
|
|
2/9/2021
|
+1.80 / +9.23%
|
19.80
|
21.30
|
19.80
|
21.30
|
20.06
|
13.90
|
12,000
|
|
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
|
|
|