Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	PH	536.49	547.345	532.54	536.18	5.395	970,079	14,667	525.86	600.00
2024-05-02	Z	PH	525.20	535.00	515.82	530.68	-12.46	1,732,920	25,363	529.68	588.75
2024-05-01	Z	PH	542.36	552.19	540.475	542.96	-1.99	903,773	17,669	545.00	565.00
2024-04-30	Z	PH	552.83	558.95	544.52	544.91	-9.35	625,426	10,677	532.12	610.00
2024-04-29	Z	PH	553.64	555.98	550.85	554.44	0.62	535,590	9,769	557.00	610.00
2024-04-26	Z	PH	550.01	554.62	549.15	553.64	4.10	548,739	14,463	467.71	610.00
2024-04-25	Z	PH	540.00	552.04	534.63	549.38	2.97	522,372	12,327	535.00	603.30
2024-04-24	Z	PH	552.38	556.87	539.22	546.35	-3.88	664,584	13,723	491.40	613.30
2024-04-23	Z	PH	545.46	552.86	543.22	550.40	10.53	375,745	9,998	445.90	577.00
2024-04-22	Z	PH	537.79	546.65	534.36	539.72	5.233	533,700	10,026	457.92	593.77
2024-04-19	Z	PH	540.77	543.295	531.7754	534.65	-3.535	557,964	10,908	462.47	542.57
2024-04-18	Z	PH	545.00	547.935	537.38	538.09	-2.525	393,023	9,021	536.04	538.76
2024-04-17	Z	PH	548.39	548.39	536.39	540.57	-3.79	515,366	10,451	539.58	542.31
2024-04-16	Z	PH	545.00	546.91	536.84	544.14	1.035	634,754	11,612	544.15	546.95
2024-04-15	Z	PH	560.90	560.90	540.925	543.225	-7.095	671,311	12,128	541.93	544.66
2024-04-12	Z	PH	550.08	554.32	546.3705	550.32	-5.31	462,890	10,045	548.24	551.00
2024-04-11	Z	PH	553.20	558.15	550.58	555.79	0.78	391,293	10,226	554.58	557.35
2024-04-10	Z	PH	553.32	560.64	547.96	555.37	-5.98	538,378	12,072	553.12	555.89
2024-04-09	Z	PH	568.00	568.88	547.99	561.35	-4.3676	488,121	12,375	560.35	630.03
2024-04-08	Z	PH	566.73	568.78	562.96	565.93	-0.63	449,606	8,782	564.73	567.52
2024-04-05	Z	PH	554.23	566.98	553.48	566.67	11.17	484,471	10,660	565.25	620.52
2024-04-04	Z	PH	565.12	570.1499	551.745	555.65	-2.92	610,222	14,748	545.00	676.89
2024-04-03	Z	PH	550.00	561.115	548.50	558.57	11.17	564,502	12,516	530.10	611.03
2024-04-02	Z	PH	551.49	551.49	545.14	547.44	-3.51	625,526	11,399	546.71	548.71
2024-04-01	Z	PH	555.79	556.00	550.23	551.01	-4.45	372,656	9,030	550.00	551.73
2024-03-29	Z	PH	556.34	557.31	553.1355	555.79	-2.64	0	0	555.00	557.31
2024-03-28	Z	PH	556.34	557.31	553.1355	555.79	-2.64	608,030	11,657	555.00	557.31
2024-03-27	Z	PH	552.45	558.64	548.915	558.05	9.48	517,544	10,903	555.84	558.62
2024-03-26	Z	PH	550.80	554.88	549.01	549.16	-1.37	425,397	9,409	550.00	551.45
2024-03-25	Z	PH	553.77	556.26	549.695	550.53	-4.4025	393,355	10,148	545.00	613.30
2024-03-22	Z	PH	558.37	560.995	553.44	554.89	-5.84	394,328	8,723	553.29	556.06
2024-03-21	Z	PH	550.17	561.13	548.65	560.64	14.30	620,035	11,630	530.10	565.10
2024-03-20	Z	PH	538.76	547.54	537.73	546.46	7.58	402,632	9,516	546.45	549.20
2024-03-19	Z	PH	535.81	540.27	535.08	538.84	2.775	544,985	9,829	530.10	550.00
2024-03-18	Z	PH	538.94	540.26	535.92	536.26	0.59	495,411	8,148	252.00	550.00
2024-03-15	Z	PH	532.14	538.505	531.3186	535.42	-0.85	669,850	10,714	510.00	595.92
2024-03-14	Z	PH	543.91	544.99	531.44	536.25	-3.065	612,379	13,707	510.00	550.00
2024-03-13	Z	PH	540.57	540.57	537.335	539.56	1.02	514,380	11,477	539.76	545.54
2024-03-12	Z	PH	536.04	539.10	531.69	538.28	1.88	510,832	10,866	510.00	550.00
2024-03-11	Z	PH	533.93	536.61	528.00	536.04	-1.04	593,241	12,042	510.00	550.00
2024-03-08	Z	PH	539.88	543.00	532.67	537.35	-2.20	522,529	10,143	536.05	538.65
2024-03-07	Z	PH	535.16	539.72	533.03	539.48	8.07	573,518	10,468	500.67	597.02
2024-03-06	Z	PH	531.08	533.48	528.31	531.23	3.18	901,081	13,216	483.67	534.75
2024-03-05	Z	PH	532.90	534.9194	526.04	528.00	-7.41	679,671	15,081	526.58	527.99
2024-03-04	Z	PH	537.74	543.92	535.14	535.51	-2.51	399,073	10,489	533.52	536.10
2024-03-01	Z	PH	535.985	539.06	534.47	538.20	2.75	513,598	11,250	489.90	538.31
2024-02-29	Z	PH	531.89	536.50	527.24	535.45	4.32	851,842	11,114	488.73	537.03
2024-02-28	Z	PH	531.12	536.57	530.00	531.10	-0.69	433,597	8,748	520.00	550.00
2024-02-27	Z	PH	532.90	533.30	527.05	531.49	1.06	389,240	8,609	520.00	613.30
2024-02-26	Z	PH	530.47	532.95	528.00	530.81	-0.26	483,078	10,108	447.21	545.22
2024-02-23	Z	PH	532.90	534.10	526.64	531.07	0.91	547,872	9,327	529.03	531.60
2024-02-22	Z	PH	531.95	535.55	528.275	530.00	6.35	602,384	10,932	481.95	535.00
2024-02-21	Z	PH	522.19	524.06	518.40	523.71	4.50	473,448	9,330	472.30	527.73
2024-02-20	Z	PH	516.33	521.06	513.055	519.53	-0.36	685,793	14,113	502.27	528.25
2024-02-19	Z	PH	524.03	527.43	520.00	520.06	-1.86	0	0	470.97	520.10
2024-02-16	Z	PH	524.03	527.43	520.00	520.06	-1.86	703,269	10,364	470.97	520.10
2024-02-15	Z	PH	523.71	527.06	520.135	521.87	-0.08	644,925	11,374	466.61	550.00
2024-02-14	Z	PH	519.76	525.355	518.27	521.91	10.20	688,538	13,642	469.31	564.82
2024-02-13	Z	PH	510.00	513.27	505.67	511.63	-6.43	801,183	12,564	457.25	564.82
2024-02-12	Z	PH	519.05	521.37	516.79	518.20	-2.91	575,533	9,958	516.79	564.82
2024-02-09	Z	PH	516.24	521.50	513.99	521.38	5.95	565,277	9,982	468.62	564.82
2024-02-08	Z	PH	512.82	515.59	509.015	515.51	2.77	478,901	10,741	514.19	516.71
2024-02-07	Z	PH	515.25	517.505	511.63	514.22	2.68	529,577	10,359	501.27	566.12
2024-02-06	Z	PH	509.69	511.58	505.03	511.55	2.6014	649,139	14,995	476.12	536.67
2024-02-05	Z	PH	506.41	512.10	506.41	508.87	-1.75	794,210	14,634	507.50	510.01