|
Closing price on 12/23/2020
|
|
Open |
67.00 |
High |
67.00 |
Low |
63.80 |
Volume |
527,470 |
Split-adjusted Price |
54.35 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2020
|
-0.30 / -0.45%
|
67.00
|
67.00
|
63.80
|
65.90
|
65.73
|
54.35
|
527,470
|
|
12/22/2020
|
+2.00 / +3.12%
|
64.10
|
66.50
|
64.00
|
66.20
|
64.84
|
54.59
|
1,296,050
|
|
12/21/2020
|
+0.30 / +0.47%
|
64.50
|
65.10
|
63.70
|
64.20
|
64.39
|
52.94
|
932,060
|
|
12/18/2020
|
+1.00 / +1.59%
|
63.00
|
64.10
|
62.80
|
63.90
|
63.44
|
52.70
|
876,460
|
|
12/17/2020
|
-1.00 / -1.56%
|
63.90
|
63.90
|
62.50
|
62.90
|
63.38
|
51.87
|
858,490
|
|
12/16/2020
|
0.00 / 0.00%
|
64.20
|
64.80
|
63.70
|
63.90
|
64.08
|
52.70
|
763,090
|
|
12/15/2020
|
+1.50 / +2.40%
|
62.40
|
64.50
|
61.90
|
63.90
|
63.70
|
52.70
|
1,956,140
|
|
12/14/2020
|
+0.40 / +0.65%
|
62.50
|
62.50
|
61.70
|
62.40
|
62.07
|
51.46
|
540,080
|
|
12/11/2020
|
+1.50 / +2.48%
|
60.60
|
62.20
|
60.30
|
62.00
|
61.44
|
51.13
|
1,117,960
|
|
12/10/2020
|
-2.30 / -3.66%
|
62.30
|
62.50
|
60.50
|
60.50
|
61.26
|
49.89
|
1,729,470
|
|
12/9/2020
|
+0.30 / +0.48%
|
63.50
|
63.50
|
62.40
|
62.80
|
62.66
|
51.79
|
812,700
|
|
12/8/2020
|
-0.40 / -0.61%
|
65.20
|
65.40
|
64.60
|
65.00
|
64.86
|
51.54
|
796,490
|
|
12/7/2020
|
+0.10 / +0.15%
|
66.00
|
66.00
|
65.00
|
65.40
|
65.49
|
51.86
|
831,830
|
|
12/4/2020
|
+0.20 / +0.31%
|
65.20
|
66.00
|
64.70
|
65.30
|
65.36
|
51.78
|
925,430
|
|
12/3/2020
|
+1.20 / +1.88%
|
64.20
|
66.00
|
64.00
|
65.10
|
65.08
|
51.62
|
1,272,550
|
|
12/2/2020
|
+0.40 / +0.63%
|
63.50
|
64.40
|
63.50
|
63.90
|
63.92
|
50.67
|
1,117,820
|
|
12/1/2020
|
+0.10 / +0.16%
|
62.90
|
64.50
|
62.50
|
63.50
|
63.49
|
50.35
|
975,900
|
|
11/30/2020
|
-0.10 / -0.16%
|
63.90
|
65.10
|
63.40
|
63.40
|
64.07
|
50.27
|
871,600
|
|
11/27/2020
|
+0.90 / +1.44%
|
63.00
|
63.70
|
62.50
|
63.50
|
63.08
|
50.35
|
754,100
|
|
11/26/2020
|
-0.40 / -0.63%
|
62.50
|
63.70
|
62.50
|
62.60
|
62.79
|
49.64
|
748,170
|
|
11/25/2020
|
-1.80 / -2.78%
|
65.00
|
65.40
|
63.00
|
63.00
|
64.04
|
49.96
|
1,180,000
|
|
11/24/2020
|
-0.20 / -0.31%
|
65.40
|
65.40
|
60.50
|
64.80
|
63.67
|
51.38
|
2,198,220
|
|
11/23/2020
|
+0.40 / +0.62%
|
64.90
|
65.50
|
64.60
|
65.00
|
65.12
|
51.54
|
1,484,070
|
|
11/20/2020
|
+0.70 / +1.10%
|
64.00
|
65.10
|
63.90
|
64.60
|
64.54
|
51.23
|
1,183,520
|
|
11/19/2020
|
+0.70 / +1.11%
|
63.30
|
64.00
|
62.90
|
63.90
|
63.31
|
50.67
|
1,275,430
|
|
11/18/2020
|
+0.70 / +1.12%
|
62.50
|
64.20
|
62.40
|
63.20
|
63.52
|
50.12
|
1,379,770
|
|
11/17/2020
|
+1.40 / +2.29%
|
61.20
|
62.80
|
61.20
|
62.50
|
62.02
|
49.56
|
1,219,730
|
|
11/16/2020
|
-0.30 / -0.49%
|
62.10
|
62.40
|
61.00
|
61.10
|
61.51
|
48.45
|
1,470,050
|
|
11/13/2020
|
+0.10 / +0.16%
|
61.30
|
62.20
|
60.80
|
61.40
|
61.59
|
48.69
|
1,329,260
|
|
11/12/2020
|
-0.60 / -0.97%
|
62.50
|
62.50
|
61.00
|
61.30
|
61.57
|
48.61
|
854,720
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|