|
Closing price on 11/17/2021
|
|
Open |
70.80 |
High |
74.90 |
Low |
70.00 |
Volume |
1,573,700 |
Split-adjusted Price |
61.77 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2021
|
+4.90 / +7.00%
|
70.80
|
74.90
|
70.00
|
74.90
|
72.65
|
61.77
|
1,573,700
|
|
11/16/2021
|
-0.20 / -0.28%
|
69.90
|
71.00
|
68.20
|
70.00
|
69.45
|
57.73
|
1,254,000
|
|
11/15/2021
|
+0.80 / +1.15%
|
69.40
|
72.00
|
68.80
|
70.20
|
70.14
|
57.89
|
1,070,600
|
|
11/12/2021
|
-0.70 / -1.00%
|
70.20
|
70.30
|
68.60
|
69.40
|
69.48
|
57.23
|
1,137,100
|
|
11/11/2021
|
-1.90 / -2.64%
|
72.00
|
72.20
|
70.10
|
70.10
|
71.28
|
57.81
|
843,500
|
|
11/10/2021
|
+1.80 / +2.56%
|
70.00
|
72.50
|
69.50
|
72.00
|
71.42
|
59.38
|
1,090,300
|
|
11/9/2021
|
+1.90 / +2.78%
|
68.30
|
70.20
|
67.50
|
70.20
|
68.89
|
57.89
|
1,368,400
|
|
11/8/2021
|
0.00 / 0.00%
|
68.00
|
70.50
|
67.50
|
68.30
|
68.63
|
56.33
|
1,846,800
|
|
11/5/2021
|
+2.00 / +3.02%
|
66.90
|
68.80
|
66.30
|
68.30
|
68.06
|
56.33
|
1,533,600
|
|
11/4/2021
|
+2.80 / +4.41%
|
63.50
|
66.80
|
62.20
|
66.30
|
65.27
|
54.68
|
1,812,200
|
|
11/3/2021
|
+0.90 / +1.44%
|
63.00
|
66.20
|
62.30
|
63.50
|
64.09
|
52.37
|
2,862,400
|
|
11/2/2021
|
+3.10 / +5.21%
|
59.30
|
62.60
|
59.20
|
62.60
|
61.27
|
51.62
|
1,381,900
|
|
11/1/2021
|
-1.50 / -2.46%
|
61.20
|
61.50
|
59.10
|
59.50
|
60.49
|
49.07
|
1,301,200
|
|
10/29/2021
|
-0.50 / -0.81%
|
61.50
|
61.50
|
60.50
|
61.00
|
61.02
|
50.31
|
1,011,400
|
|
10/28/2021
|
+0.50 / +0.82%
|
60.70
|
62.50
|
60.50
|
61.50
|
61.69
|
50.72
|
1,535,200
|
|
10/27/2021
|
+2.10 / +3.57%
|
59.30
|
61.00
|
59.30
|
61.00
|
60.29
|
50.31
|
1,905,100
|
|
10/26/2021
|
+0.40 / +0.68%
|
58.40
|
59.00
|
57.30
|
58.90
|
58.41
|
48.57
|
797,700
|
|
10/25/2021
|
+0.30 / +0.52%
|
58.20
|
59.00
|
57.00
|
58.50
|
58.30
|
48.24
|
1,263,800
|
|
10/22/2021
|
-0.30 / -0.51%
|
58.50
|
58.90
|
57.20
|
58.20
|
58.13
|
48.00
|
1,074,900
|
|
10/21/2021
|
+2.30 / +4.09%
|
56.20
|
58.50
|
56.20
|
58.50
|
57.61
|
48.24
|
1,873,400
|
|
10/20/2021
|
+2.10 / +3.88%
|
54.00
|
56.80
|
54.00
|
56.20
|
55.75
|
46.35
|
1,876,900
|
|
10/19/2021
|
-0.80 / -1.46%
|
54.60
|
54.60
|
53.90
|
54.10
|
54.23
|
44.62
|
522,400
|
|
10/18/2021
|
-0.10 / -0.18%
|
55.20
|
55.20
|
54.60
|
54.90
|
54.81
|
45.27
|
546,800
|
|
10/15/2021
|
+0.70 / +1.29%
|
54.50
|
55.70
|
54.30
|
55.00
|
55.06
|
45.36
|
760,000
|
|
10/14/2021
|
+1.60 / +3.04%
|
53.50
|
54.50
|
52.70
|
54.30
|
53.89
|
44.78
|
921,900
|
|
10/13/2021
|
-0.70 / -1.31%
|
53.70
|
54.00
|
52.60
|
52.70
|
53.14
|
43.46
|
725,700
|
|
10/12/2021
|
-0.40 / -0.74%
|
53.90
|
53.90
|
53.30
|
53.40
|
53.51
|
44.04
|
346,400
|
|
10/11/2021
|
+0.30 / +0.56%
|
53.80
|
54.10
|
53.30
|
53.80
|
53.80
|
44.37
|
339,900
|
|
10/8/2021
|
-0.40 / -0.74%
|
53.90
|
54.10
|
53.30
|
53.50
|
53.79
|
44.12
|
327,500
|
|
10/7/2021
|
+0.50 / +0.94%
|
53.60
|
54.30
|
53.30
|
53.90
|
53.99
|
44.45
|
701,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,113,000
|
9.93
|
1.22%
|
|
|
ABS
|
296,800
|
4.37
|
-0.23%
|
|
|
APC
|
3,900
|
7.00
|
0.00%
|
|
|
APH
|
676,500
|
6.27
|
0.00%
|
|
|
APP
|
500
|
6.10
|
0.00%
|
|
|
BMP
|
134,300
|
122.60
|
0.82%
|
|
|
BRC
|
1,500
|
12.60
|
0.80%
|
|
|
BRR
|
5,600
|
19.00
|
7.34%
|
|
|
CSV
|
4,797,900
|
39.30
|
0.90%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|