PPHMP

Historical Stock Prices

$22.9653
*  
0.1246
0.54%
Get PPHMP Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading PPHMP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 23.02 23.0782 22.9 22.9653 3,597
09/22/2016 22.95 23.125 22.95 23.0899 558
09/21/2016 22.9301 22.97 22.9301 22.97 500
09/20/2016 22.82 22.92 22.82 22.92 350
09/19/2016 22.7535 22.76 22.52 22.75 845
09/16/2016 23.04 23.2679 23.0026 23.2679 1,356
09/15/2016 23.3 23.3 23.0316 23.0316 2,006
09/14/2016 23.21 23.316 22.8502 23.21 9,590
09/13/2016 23.542 23.7 23.4 23.55 4,799
09/12/2016 23 23.4774 23 23.35 1,231
09/09/2016 23.52 23.73 23 23.73 4,585
09/08/2016 22.8015 23.72 22.8015 23.72 6,532
09/07/2016 22.87 22.95 22.75 22.75 3,825
09/06/2016 22.95 22.95 22.67 22.67 466
09/02/2016 22.85 22.8913 22.61 22.88 4,453
09/01/2016 22.94 22.95 22.5 22.7996 4,414
08/31/2016 22.65 22.93 22.65 22.92 500
08/30/2016 22.55 22.82 22.55 22.6724 2,382
08/29/2016 22.55 22.5675 22.5 22.53 3,482
08/26/2016 22.9 22.9 22.725 22.725 216
08/25/2016 22.5 22.85 22.5 22.68 2,868
08/24/2016 23 23 22.52 22.53 6,267
08/23/2016 23 23.05 22.92 22.99 6,150
08/22/2016 23.07 23.07 22.92 22.95 7,665
08/19/2016 23 23.12 23 23.12 5,994
08/18/2016 23 23.06 22.984 23 2,835
08/17/2016 22.9801 23 22.9801 22.99 1,969
08/16/2016 23.012 23.034 23 23 1,874
08/15/2016 23.05 23.05 22.93 22.93 4,460
08/12/2016 22.95 23.05 22.95 23.05 1,510
08/11/2016 23.05 23.11 23 23 9,985
08/10/2016 23.02 23.02 22.93 23.02 7,718
08/09/2016 23.1 23.24 22.93 22.99 10,122
08/08/2016 23.376 23.376 22.9917 23.05 3,417
08/05/2016 23.4 23.4 23 23.1 4,446
08/04/2016 23.54 23.54 23.195 23.36 65,897
08/03/2016 23.86 23.86 23.46 23.5 3,375
08/02/2016 23.336 23.9757 23.2 23.56 20,694
08/01/2016 22.91 23.5 22.91 23.3543 20,570
07/29/2016 22.5 22.97 22.07 22.88 8,184
07/28/2016 22.1 23.25 22.1 22.22 17,554
07/27/2016 21.56 22.4 21.56 22.04 14,394
07/26/2016 21.46 21.5 21.21 21.5 8,483
07/25/2016 20.88 21.2525 20.87 21.1 7,926
07/22/2016 20.83 21 20.82 21 1,520
07/21/2016 20.91 21.4999 20.91 21.1 4,386
07/20/2016 21 21.23 20.87 21.23 5,401
07/19/2016 20.3 21.434 20.3 21.088 15,415
07/18/2016 18.9 20.4 18.9 20.25 17,267
07/15/2016 18.85 19.9999 18.36 19.1605 11,109
07/14/2016 18.75 19.2287 18.75 18.8227 4,931
07/13/2016 18.28 18.82 18.28 18.71 6,852
07/12/2016 18.09 18.25 18 18.25 10,621
07/11/2016 17.9 19 17.9 18.01 10,043
07/08/2016 17.79 17.89 17.6943 17.89 6,387
07/07/2016 17.4514 17.77 17.4101 17.692 1,289
07/06/2016 17.4 17.7997 17.35 17.6404 7,595
07/05/2016 17.3899 17.66 17.26 17.35 4,460
07/01/2016 17.4 17.4 17.3625 17.3625 690
06/30/2016 17.4 17.4 17.39 17.39 1,389
06/29/2016 17.36 17.4545 17.24 17.24 2,500
06/28/2016 17.9 17.9 17.12 17.24 5,709
06/27/2016 17.3 17.75 17.06 17.06 3,295
06/24/2016 17.21 17.473 17.2 17.25 6,203
06/23/2016 17.2466 17.5364 17.22 17.5135 1,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?