Closing price on 8/6/2020
|
|
Open |
13.30 |
High |
13.50 |
Low |
13.30 |
Volume |
600 |
Split-adjusted Price |
8.81 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2020
|
+0.40 / +3.05%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.33
|
8.81
|
600
|
|
8/5/2020
|
+0.30 / +2.34%
|
13.00
|
13.60
|
13.00
|
13.10
|
13.11
|
8.55
|
800
|
|
8/4/2020
|
+0.10 / +0.79%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.90
|
8.36
|
2,100
|
|
8/3/2020
|
-0.20 / -1.55%
|
13.50
|
13.50
|
12.70
|
12.70
|
13.10
|
8.29
|
200
|
|
7/31/2020
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.90
|
8.49
|
4,300
|
|
7/30/2020
|
+1.80 / +16.07%
|
11.70
|
13.00
|
11.70
|
13.00
|
12.38
|
8.49
|
7,700
|
|
7/29/2020
|
-1.30 / -10.40%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.38
|
7.31
|
800
|
|
7/28/2020
|
+1.00 / +8.70%
|
11.00
|
12.50
|
11.00
|
12.50
|
12.30
|
8.16
|
2,600
|
|
7/27/2020
|
-0.90 / -7.26%
|
12.20
|
12.20
|
10.70
|
11.50
|
10.93
|
7.51
|
19,500
|
|
7/24/2020
|
-0.70 / -5.04%
|
13.30
|
13.40
|
11.90
|
13.20
|
12.42
|
8.62
|
14,500
|
|
7/23/2020
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.07
|
200
|
|
7/22/2020
|
-0.80 / -5.41%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.87
|
9.14
|
2,100
|
|
7/21/2020
|
+1.20 / +8.82%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.15
|
9.66
|
200
|
|
7/20/2020
|
-1.00 / -6.85%
|
14.60
|
14.60
|
13.50
|
13.60
|
13.70
|
8.88
|
4,200
|
|
7/17/2020
|
+0.60 / +4.20%
|
15.10
|
15.10
|
14.20
|
14.90
|
14.56
|
9.73
|
1,400
|
|
7/16/2020
|
-1.20 / -7.74%
|
15.70
|
15.70
|
14.30
|
14.30
|
14.51
|
9.33
|
6,400
|
|
7/15/2020
|
+0.20 / +1.31%
|
15.90
|
15.90
|
14.60
|
15.50
|
15.26
|
10.12
|
3,100
|
|
7/14/2020
|
-2.40 / -13.56%
|
15.50
|
16.10
|
15.30
|
15.30
|
15.49
|
9.99
|
27,200
|
|
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
|
|
|