|
Closing price on 5/6/2019
|
|
| Open |
18.50 |
| High |
19.50 |
| Low |
18.50 |
| Volume |
32,200 |
| Split-adjusted Price |
8.94 |
|
|
PPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2019
|
+1.30 / +7.22%
|
18.50
|
19.50
|
18.50
|
19.30
|
18.69
|
8.94
|
32,200
|
|
|
5/3/2019
|
0.00 / 0.00%
|
17.80
|
18.50
|
17.80
|
18.00
|
18.01
|
8.34
|
17,900
|
|
|
5/2/2019
|
+0.30 / +1.69%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.76
|
8.34
|
24,300
|
|
|
4/26/2019
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.73
|
8.34
|
17,200
|
|
|
4/25/2019
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.63
|
8.34
|
2,000
|
|
|
4/24/2019
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.54
|
8.16
|
5,300
|
|
|
4/23/2019
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.16
|
1,000
|
|
|
4/22/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.84
|
8.20
|
13,100
|
|
|
4/19/2019
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.20
|
0
|
|
|
4/18/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.69
|
8.16
|
14,700
|
|
|
4/17/2019
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.55
|
8.16
|
8,900
|
|
|
4/16/2019
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.48
|
8.16
|
8,800
|
|
|
4/12/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.06
|
0
|
|
|
4/11/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.06
|
0
|
|
|
4/10/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.06
|
0
|
|
|
4/9/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.06
|
100
|
|
|
4/8/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.06
|
0
|
|
|
4/5/2019
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.06
|
100
|
|
|
4/4/2019
|
+1.60 / +10.06%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.48
|
8.11
|
12,937
|
|
|
4/3/2019
|
-0.60 / -3.64%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.37
|
300
|
|
|
4/2/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.65
|
0
|
|
|
4/1/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.65
|
0
|
|
|
3/29/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.65
|
0
|
|
|
3/28/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.65
|
0
|
|
|
3/27/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.65
|
0
|
|
|
3/26/2019
|
+0.90 / +5.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.65
|
1,000
|
|
|
3/25/2019
|
-2.20 / -12.36%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.95
|
7.23
|
1,200
|
|
|
3/22/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.25
|
0
|
|
|
3/21/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.25
|
0
|
|
|
3/20/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.25
|
0
|
|
|