Closing price on 7/13/2020
|
|
Open |
18.00 |
High |
18.00 |
Low |
17.60 |
Volume |
14,400 |
Split-adjusted Price |
10.12 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2020
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.72
|
10.12
|
14,400
|
|
7/10/2020
|
+0.10 / +0.56%
|
18.40
|
18.40
|
17.90
|
17.90
|
17.93
|
10.23
|
5,000
|
|
7/9/2020
|
+0.20 / +1.14%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.77
|
10.18
|
7,000
|
|
7/8/2020
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.68
|
10.06
|
6,500
|
|
7/7/2020
|
-0.20 / -1.12%
|
18.30
|
18.30
|
17.50
|
17.70
|
17.83
|
10.12
|
17,100
|
|
7/6/2020
|
+1.90 / +11.88%
|
17.50
|
18.30
|
17.50
|
17.90
|
17.97
|
10.23
|
33,800
|
|
7/3/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.15
|
4,500
|
|
7/2/2020
|
0.00 / 0.00%
|
16.70
|
17.70
|
16.00
|
16.00
|
16.55
|
9.15
|
1,300
|
|
7/1/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.15
|
0
|
|
6/30/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.15
|
0
|
|
6/29/2020
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.15
|
1,100
|
|
6/26/2020
|
-0.50 / -3.03%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.07
|
9.15
|
6,600
|
|
6/25/2020
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.43
|
100
|
|
6/24/2020
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.15
|
7,200
|
|
6/23/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.57
|
0
|
|
6/22/2020
|
-1.30 / -7.98%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.57
|
100
|
|
6/19/2020
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.31
|
9.38
|
5,600
|
|
6/18/2020
|
+1.40 / +9.33%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.21
|
9.38
|
2,200
|
|
6/17/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.57
|
0
|
|
6/16/2020
|
+1.50 / +11.11%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.98
|
8.57
|
5,600
|
|
6/15/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.72
|
0
|
|
6/12/2020
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.72
|
100
|
|
6/11/2020
|
+0.10 / +0.72%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
8.00
|
2,700
|
|
6/10/2020
|
-2.40 / -14.72%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.95
|
100
|
|
6/9/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.32
|
0
|
|
6/8/2020
|
+1.10 / +7.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.32
|
100
|
|
6/5/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.69
|
900
|
|
6/4/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.69
|
0
|
|
6/3/2020
|
-0.60 / -3.80%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.69
|
500
|
|
6/2/2020
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.03
|
100
|
|
|