|
Closing price on 1/25/2019
|
|
| Open |
35.90 |
| High |
36.10 |
| Low |
35.50 |
| Volume |
89,600 |
| Split-adjusted Price |
13.14 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2019
|
-0.30 / -0.84%
|
35.90
|
36.10
|
35.50
|
35.60
|
35.65
|
13.14
|
89,600
|
|
|
1/24/2019
|
-0.30 / -0.83%
|
36.10
|
36.20
|
35.60
|
35.90
|
35.76
|
13.25
|
102,680
|
|
|
1/23/2019
|
+0.70 / +1.97%
|
35.45
|
36.50
|
35.20
|
36.20
|
36.10
|
13.36
|
579,260
|
|
|
1/22/2019
|
-0.60 / -1.66%
|
35.95
|
36.10
|
35.50
|
35.50
|
35.73
|
13.10
|
129,390
|
|
|
1/21/2019
|
+0.10 / +0.28%
|
36.00
|
36.15
|
35.35
|
36.10
|
35.78
|
13.32
|
243,250
|
|
|
1/18/2019
|
+1.30 / +3.75%
|
34.80
|
36.00
|
33.95
|
36.00
|
34.78
|
13.28
|
251,870
|
|
|
1/17/2019
|
-1.30 / -3.61%
|
35.90
|
35.95
|
33.80
|
34.70
|
34.42
|
12.80
|
1,018,660
|
|
|
1/16/2019
|
-0.50 / -1.37%
|
36.20
|
36.50
|
35.85
|
36.00
|
36.06
|
13.28
|
385,810
|
|
|
1/15/2019
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.00
|
36.50
|
36.41
|
13.47
|
402,480
|
|
|
1/14/2019
|
+0.50 / +1.39%
|
36.00
|
36.80
|
36.00
|
36.50
|
36.26
|
13.47
|
206,650
|
|
|
1/11/2019
|
+0.90 / +2.56%
|
35.10
|
36.20
|
34.50
|
36.00
|
35.39
|
13.28
|
254,120
|
|
|
1/10/2019
|
-0.20 / -0.57%
|
35.05
|
36.20
|
35.05
|
35.10
|
35.57
|
12.95
|
149,120
|
|
|
1/9/2019
|
+0.30 / +0.86%
|
35.00
|
35.30
|
34.40
|
35.30
|
34.94
|
13.03
|
302,560
|
|
|
1/8/2019
|
0.00 / 0.00%
|
35.30
|
35.50
|
33.20
|
35.00
|
34.51
|
12.91
|
1,812,350
|
|
|
1/7/2019
|
+0.35 / +1.01%
|
34.95
|
37.00
|
34.50
|
35.00
|
35.62
|
12.91
|
1,056,060
|
|
|
1/4/2019
|
+0.70 / +2.06%
|
33.45
|
34.65
|
33.00
|
34.65
|
34.20
|
12.79
|
230,000
|
|
|
1/3/2019
|
-0.05 / -0.15%
|
33.80
|
33.95
|
33.00
|
33.95
|
33.43
|
12.53
|
824,650
|
|
|
1/2/2019
|
+0.55 / +1.64%
|
33.50
|
34.15
|
33.05
|
34.00
|
33.83
|
12.55
|
392,750
|
|
|
12/28/2018
|
+0.95 / +2.92%
|
32.50
|
33.85
|
32.00
|
33.45
|
32.97
|
12.34
|
923,040
|
|
|
12/27/2018
|
+0.70 / +2.20%
|
32.00
|
32.70
|
31.80
|
32.50
|
32.19
|
11.99
|
193,370
|
|
|
12/26/2018
|
0.00 / 0.00%
|
31.80
|
32.40
|
31.35
|
31.80
|
31.65
|
11.73
|
115,840
|
|
|
12/25/2018
|
-0.95 / -2.90%
|
31.20
|
32.40
|
31.00
|
31.80
|
31.58
|
11.73
|
437,910
|
|
|
12/24/2018
|
-0.20 / -0.61%
|
32.95
|
32.95
|
31.80
|
32.75
|
32.59
|
12.08
|
214,820
|
|
|
12/21/2018
|
+0.45 / +1.38%
|
32.45
|
33.20
|
31.85
|
32.95
|
32.66
|
12.16
|
486,470
|
|
|
12/20/2018
|
+1.00 / +3.17%
|
31.50
|
32.50
|
31.45
|
32.50
|
32.00
|
11.99
|
635,300
|
|
|
12/19/2018
|
+1.00 / +3.28%
|
30.20
|
31.50
|
29.90
|
31.50
|
30.47
|
11.62
|
542,840
|
|
|
12/18/2018
|
0.00 / 0.00%
|
29.50
|
30.50
|
29.50
|
30.50
|
30.06
|
11.25
|
394,330
|
|
|
12/17/2018
|
+0.60 / +2.01%
|
29.60
|
30.90
|
29.55
|
30.50
|
30.11
|
11.25
|
138,300
|
|
|
12/14/2018
|
-0.60 / -1.97%
|
30.60
|
30.60
|
29.80
|
29.90
|
30.15
|
11.03
|
107,110
|
|
|
12/13/2018
|
-1.20 / -3.79%
|
31.00
|
31.00
|
30.10
|
30.50
|
30.48
|
11.25
|
204,220
|
|
|