Closing price on 9/28/2020
|
|
Open |
14.60 |
High |
15.20 |
Low |
14.60 |
Volume |
14,300 |
Split-adjusted Price |
9.53 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2020
|
0.00 / 0.00%
|
14.60
|
15.20
|
14.60
|
14.60
|
14.86
|
9.53
|
14,300
|
|
9/25/2020
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.53
|
100
|
|
9/24/2020
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.40
|
1,000
|
|
9/23/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.28
|
9.33
|
10,200
|
|
9/22/2020
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.33
|
2,400
|
|
9/21/2020
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.47
|
18,600
|
|
9/18/2020
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.67
|
9.60
|
300
|
|
9/17/2020
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.53
|
9.47
|
15,100
|
|
9/16/2020
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.57
|
9.60
|
2,600
|
|
9/15/2020
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
9.60
|
13,500
|
|
9/14/2020
|
+0.40 / +2.84%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.43
|
9.47
|
13,600
|
|
9/11/2020
|
-0.10 / -0.70%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.07
|
9.20
|
3,810
|
|
9/10/2020
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.80
|
14.20
|
13.85
|
9.27
|
14,700
|
|
9/9/2020
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.97
|
9.14
|
17,800
|
|
9/8/2020
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.20
|
0
|
|
9/7/2020
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.06
|
9.27
|
3,500
|
|
9/4/2020
|
-0.50 / -3.42%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.18
|
9.20
|
5,100
|
|
9/3/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.53
|
0
|
|
9/1/2020
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.53
|
0
|
|
8/31/2020
|
+0.10 / +0.71%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.57
|
9.27
|
1,800
|
|
8/28/2020
|
+0.10 / +0.72%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.10
|
9.14
|
4,100
|
|
8/27/2020
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.80
|
13.90
|
13.98
|
9.07
|
2,800
|
|
8/26/2020
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.01
|
1,100
|
|
8/25/2020
|
+0.30 / +2.19%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.85
|
9.14
|
2,900
|
|
8/24/2020
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.57
|
8.94
|
3,500
|
|
8/21/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.81
|
20,100
|
|
8/20/2020
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.81
|
11,000
|
|
8/19/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.14
|
2,000
|
|
8/18/2020
|
+0.30 / +2.19%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.87
|
9.14
|
2,500
|
|
8/17/2020
|
+0.50 / +3.79%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.55
|
8.94
|
3,500
|
|
|