|
|
Closing price on 12/21/2018
|
|
| Open |
32.45 |
| High |
33.20 |
| Low |
31.85 |
| Volume |
486,470 |
| Split-adjusted Price |
12.16 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2018
|
+0.40 / +1.28%
|
31.10
|
31.70
|
31.10
|
31.70
|
31.56
|
11.14
|
252,170
|
|
|
12/11/2018
|
-0.40 / -1.26%
|
31.25
|
31.65
|
31.25
|
31.30
|
31.35
|
11.00
|
121,400
|
|
|
12/10/2018
|
-0.40 / -1.25%
|
31.80
|
32.00
|
31.30
|
31.70
|
31.60
|
11.14
|
111,080
|
|
|
12/7/2018
|
+0.05 / +0.16%
|
31.80
|
32.30
|
31.35
|
32.10
|
31.64
|
11.28
|
445,200
|
|
|
12/6/2018
|
+0.15 / +0.47%
|
31.80
|
32.30
|
31.60
|
32.05
|
31.97
|
11.27
|
197,250
|
|
|
12/5/2018
|
-0.50 / -1.54%
|
32.10
|
32.30
|
31.50
|
31.90
|
32.09
|
11.21
|
249,270
|
|
|
12/4/2018
|
0.00 / 0.00%
|
32.40
|
32.60
|
31.95
|
32.40
|
32.17
|
11.39
|
396,750
|
|
|
12/3/2018
|
+0.90 / +2.86%
|
32.00
|
32.60
|
31.50
|
32.40
|
32.25
|
11.39
|
962,230
|
|
|
11/30/2018
|
+1.10 / +3.62%
|
30.25
|
31.50
|
29.00
|
31.50
|
30.44
|
11.07
|
352,150
|
|
|
11/29/2018
|
-1.10 / -3.49%
|
31.30
|
31.90
|
30.00
|
30.40
|
30.74
|
10.69
|
251,210
|
|
|
11/28/2018
|
-0.45 / -1.41%
|
31.60
|
31.90
|
31.00
|
31.50
|
31.47
|
11.07
|
172,110
|
|
|
11/27/2018
|
-0.05 / -0.16%
|
32.00
|
32.10
|
31.40
|
31.95
|
31.88
|
11.23
|
254,160
|
|
|
11/26/2018
|
+0.90 / +2.89%
|
31.10
|
32.00
|
30.60
|
32.00
|
31.34
|
11.25
|
297,470
|
|
|
11/23/2018
|
-0.90 / -2.81%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.55
|
10.93
|
331,390
|
|
|
11/22/2018
|
0.00 / 0.00%
|
32.00
|
32.45
|
31.40
|
32.00
|
31.78
|
11.25
|
349,930
|
|
|
11/21/2018
|
+0.10 / +0.31%
|
31.90
|
32.20
|
31.40
|
32.00
|
31.82
|
11.25
|
295,440
|
|
|
11/20/2018
|
+1.20 / +3.91%
|
30.70
|
31.90
|
30.40
|
31.90
|
31.29
|
11.21
|
714,790
|
|
|
11/19/2018
|
-0.30 / -0.97%
|
30.90
|
31.00
|
30.30
|
30.70
|
30.60
|
10.79
|
442,330
|
|
|
11/16/2018
|
+0.15 / +0.49%
|
31.00
|
31.80
|
30.70
|
31.00
|
31.27
|
10.90
|
601,570
|
|
|
11/15/2018
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.80
|
30.85
|
31.05
|
10.84
|
255,830
|
|
|
11/14/2018
|
+1.65 / +5.65%
|
29.40
|
31.00
|
29.20
|
30.85
|
30.57
|
10.84
|
1,346,700
|
|
|
11/13/2018
|
+0.60 / +2.10%
|
28.35
|
29.20
|
28.00
|
29.20
|
28.25
|
10.26
|
962,000
|
|
|
11/12/2018
|
-0.30 / -1.04%
|
28.90
|
28.90
|
28.50
|
28.60
|
28.67
|
10.05
|
86,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|