Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHPD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 90.10 | 3.56 | 4.11% | 87.20 | 90.15 | 87.20 | 518 |
| Jun 27 2024 | 86.54 | 0.40 | 0.46% | 84.77 | 86.54 | 84.77 | 333 |
| Jun 26 2024 | 86.145 | -0.89 | -1.02% | 87.12 | 89.23 | 85.35 | 1,971 |
| Jun 25 2024 | 87.03 | -4.22 | -4.62% | 91.29 | 91.84 | 85.96 | 2,050 |
| Jun 24 2024 | 91.25 | 1.65 | 1.84% | 88.31 | 93.11 | 88.31 | 1,420 |
| Jun 21 2024 | 89.60 | 4.22 | 4.94% | 85.50 | 92.50 | 84.94 | 8,154 |
| Jun 20 2024 | 85.38 | 1.83 | 2.20% | 84.32 | 85.74 | 83.11 | 2,672 |
| Jun 19 2024 | 83.545 | 2.11 | 2.58% | 83.46 | 84.14 | 83.17 | 119 |
| Jun 18 2024 | 81.44 | -0.09 | -0.10% | 82.05 | 82.75 | 80.20 | 1,006 |
| Jun 17 2024 | 81.525 | -0.46 | -0.56% | 81.92 | 82.42 | 80.86 | 1,225 |
| Jun 14 2024 | 81.985 | 0.83 | 1.03% | 81.87 | 82.75 | 81.28 | 1,815 |
| Jun 13 2024 | 81.15 | -2.47 | -2.95% | 82.57 | 83.35 | 81.15 | 1,223 |
| Jun 12 2024 | 83.615 | 1.51 | 1.84% | 81.95 | 85.46 | 81.00 | 2,311 |
| Jun 11 2024 | 82.105 | -0.20 | -0.24% | 82.40 | 82.82 | 81.51 | 1,717 |
| Jun 10 2024 | 82.305 | -0.70 | -0.84% | 85.40 | 85.40 | 81.83 | 2,430 |
| Jun 07 2024 | 83.00 | -2.89 | -3.36% | 85.51 | 85.74 | 83.00 | 2,010 |
| Jun 06 2024 | 85.885 | 0.05 | 0.06% | 85.94 | 86.94 | 85.56 | 200 |
| Jun 05 2024 | 85.835 | 1.97 | 2.35% | 84.69 | 86.30 | 84.69 | 810 |
| Jun 04 2024 | 83.865 | -0.86 | -1.02% | 84.74 | 85.21 | 83.63 | 607 |
| Jun 03 2024 | 84.725 | 0.22 | 0.27% | 83.91 | 84.725 | 82.81 | 490 |
| May 31 2024 | 84.50 | -3.63 | -4.11% | 87.56 | 88.24 | 84.00 | 3,004 |
| May 30 2024 | 88.125 | -0.38 | -0.43% | 87.00 | 88.125 | 85.75 | 3,235 |
| May 29 2024 | 88.505 | -1.85 | -2.04% | 90.54 | 90.54 | 87.30 | 4,360 |
| May 28 2024 | 90.35 | 1.39 | 1.56% | 91.51 | 92.16 | 89.58 | 1,732 |
| May 24 2024 | 88.96 | -0.87 | -0.97% | 89.30 | 89.80 | 88.00 | 482 |
| May 23 2024 | 89.83 | -2.57 | -2.78% | 91.65 | 91.65 | 89.50 | 1,181 |
| May 22 2024 | 92.395 | -3.65 | -3.80% | 94.87 | 94.87 | 91.88 | 3,002 |
| May 21 2024 | 96.04 | 2.29 | 2.44% | 93.75 | 96.16 | 93.63 | 1,299 |
| May 20 2024 | 93.75 | 1.31 | 1.42% | 92.95 | 94.30 | 91.80 | 491 |
| May 17 2024 | 92.44 | 1.32 | 1.45% | 91.47 | 93.26 | 90.38 | 1,023 |
| May 16 2024 | 91.12 | -1.57 | -1.69% | 92.17 | 93.66 | 90.69 | 2,133 |
| May 15 2024 | 92.69 | 2.02 | 2.23% | 91.35 | 93.77 | 91.16 | 900 |
| May 14 2024 | 90.67 | 2.25 | 2.54% | 89.19 | 90.84 | 88.96 | 1,192 |
| May 13 2024 | 88.425 | -1.30 | -1.44% | 90.68 | 90.80 | 88.425 | 599 |
| May 10 2024 | 89.72 | 0.44 | 0.49% | 90.47 | 92.18 | 89.72 | 852 |
| May 09 2024 | 89.285 | 1.38 | 1.58% | 88.01 | 89.75 | 87.12 | 1,504 |
| May 08 2024 | 87.90 | -2.23 | -2.47% | 89.04 | 89.25 | 87.40 | 1,385 |
| May 07 2024 | 90.125 | 2.18 | 2.47% | 89.85 | 90.65 | 89.24 | 3,321 |
| May 03 2024 | 87.95 | 2.11 | 2.46% | 85.57 | 87.95 | 85.57 | 1,410 |
| May 02 2024 | 85.84 | -1.47 | -1.68% | 88.05 | 88.19 | 85.00 | 2,113 |
| May 01 2024 | 87.305 | 0.10 | 0.11% | 86.77 | 87.46 | 86.51 | 336 |
| Apr 30 2024 | 87.21 | -3.17 | -3.50% | 88.88 | 88.88 | 86.40 | 8,993 |
| Apr 29 2024 | 90.375 | 2.59 | 2.95% | 88.41 | 90.54 | 87.87 | 1,175 |
| Apr 26 2024 | 87.785 | -2.21 | -2.46% | 90.96 | 91.25 | 87.785 | 518 |
| Apr 25 2024 | 89.995 | -3.01 | -3.24% | 92.97 | 92.97 | 89.995 | 288 |
| Apr 24 2024 | 93.005 | -1.13 | -1.20% | 94.58 | 94.58 | 92.57 | 171 |
| Apr 23 2024 | 94.13 | 1.10 | 1.18% | 91.93 | 94.69 | 91.83 | 1,133 |
| Apr 22 2024 | 93.03 | -1.13 | -1.19% | 93.02 | 94.32 | 93.02 | 42 |
| Apr 19 2024 | 94.155 | -1.01 | -1.06% | 92.99 | 94.37 | 92.25 | 203 |
| Apr 18 2024 | 95.16 | 0.16 | 0.17% | 95.92 | 96.20 | 94.88 | 125 |
| Apr 17 2024 | 95.00 | 0.35 | 0.37% | 94.19 | 96.43 | 93.03 | 290 |
| Apr 16 2024 | 94.65 | -0.94 | -0.98% | 94.42 | 94.91 | 92.35 | 351 |
| Apr 15 2024 | 95.585 | -3.23 | -3.27% | 97.03 | 97.03 | 94.11 | 636 |
| Apr 12 2024 | 98.815 | 3.82 | 4.02% | 98.28 | 99.59 | 96.71 | 6,626 |
| Apr 11 2024 | 94.995 | -1.54 | -1.59% | 97.63 | 98.66 | 94.75 | 775 |
| Apr 10 2024 | 96.53 | -1.59 | -1.62% | 100.08 | 101.24 | 96.40 | 5,161 |
| Apr 09 2024 | 98.115 | 1.09 | 1.12% | 97.73 | 99.95 | 97.59 | 822 |
| Apr 08 2024 | 97.025 | 4.62 | 5.00% | 93.54 | 97.025 | 93.54 | 365 |
| Apr 05 2024 | 92.405 | -3.20 | -3.34% | 93.32 | 93.47 | 91.00 | 296 |
| Apr 04 2024 | 95.60 | 1.86 | 1.98% | 94.39 | 95.68 | 93.65 | 1,090 |
| Apr 03 2024 | 93.74 | 1.68 | 1.83% | 92.80 | 93.74 | 91.40 | 170 |
| Apr 02 2024 | 92.055 | -1.01 | -1.09% | 93.40 | 94.56 | 92.055 | 1,386 |
