|
|
Closing price on 4/2/2014
|
|
| Open |
30.50 |
| High |
30.50 |
| Low |
30.10 |
| Volume |
6,300 |
| Split-adjusted Price |
8.21 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
-0.50 / -1.61%
|
30.50
|
30.50
|
30.10
|
30.50
|
30.50
|
8.21
|
6,300
|
|
|
4/1/2014
|
-0.10 / -0.32%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.00
|
8.34
|
14,900
|
|
|
3/31/2014
|
+0.20 / +0.65%
|
30.70
|
31.10
|
30.60
|
31.10
|
31.10
|
8.37
|
21,660
|
|
|
3/28/2014
|
0.00 / 0.00%
|
30.60
|
30.90
|
30.60
|
30.90
|
30.90
|
8.32
|
8,710
|
|
|
3/27/2014
|
-0.20 / -0.64%
|
31.50
|
31.50
|
30.50
|
30.90
|
30.90
|
8.32
|
6,200
|
|
|
3/26/2014
|
-0.20 / -0.64%
|
31.50
|
31.50
|
31.00
|
31.10
|
31.10
|
8.37
|
19,960
|
|
|
3/25/2014
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.00
|
31.30
|
31.30
|
8.42
|
13,970
|
|
|
3/24/2014
|
+0.40 / +1.29%
|
30.90
|
31.30
|
30.80
|
31.30
|
31.30
|
8.42
|
14,180
|
|
|
3/21/2014
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.70
|
30.90
|
30.90
|
8.32
|
11,550
|
|
|
3/20/2014
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.70
|
8.26
|
26,210
|
|
|
3/19/2014
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.50
|
31.00
|
31.00
|
8.34
|
5,140
|
|
|
3/18/2014
|
-0.50 / -1.59%
|
31.50
|
31.50
|
30.80
|
31.00
|
31.00
|
8.34
|
21,610
|
|
|
3/17/2014
|
0.00 / 0.00%
|
29.60
|
31.50
|
29.60
|
31.50
|
31.50
|
8.48
|
4,860
|
|
|
3/14/2014
|
+0.70 / +2.27%
|
30.80
|
31.50
|
30.80
|
31.50
|
31.50
|
8.48
|
1,680
|
|
|
3/13/2014
|
-0.80 / -2.53%
|
31.20
|
31.20
|
30.80
|
30.80
|
30.80
|
8.29
|
7,010
|
|
|
3/12/2014
|
+0.30 / +0.96%
|
31.90
|
31.90
|
31.30
|
31.60
|
31.60
|
8.51
|
1,220
|
|
|
3/11/2014
|
-0.20 / -0.63%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.30
|
8.42
|
12,740
|
|
|
3/10/2014
|
0.00 / 0.00%
|
31.40
|
31.50
|
30.00
|
31.50
|
31.50
|
8.48
|
11,760
|
|
|
3/7/2014
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
8.48
|
6,030
|
|
|
3/6/2014
|
-0.20 / -0.64%
|
31.00
|
31.00
|
30.90
|
31.00
|
31.00
|
8.34
|
9,400
|
|
|
3/5/2014
|
-0.10 / -0.32%
|
31.90
|
31.90
|
30.00
|
31.20
|
31.20
|
8.40
|
17,150
|
|
|
3/4/2014
|
-0.50 / -1.57%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.30
|
8.42
|
6,880
|
|
|
3/3/2014
|
+0.10 / +0.32%
|
31.00
|
31.80
|
31.00
|
31.80
|
31.80
|
8.56
|
2,390
|
|
|
2/28/2014
|
+0.10 / +0.32%
|
31.50
|
31.70
|
31.50
|
31.70
|
31.70
|
8.53
|
8,330
|
|
|
2/27/2014
|
-0.20 / -0.63%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.60
|
8.51
|
12,470
|
|
|
2/26/2014
|
-0.10 / -0.31%
|
31.20
|
31.80
|
31.00
|
31.80
|
31.80
|
8.56
|
11,810
|
|
|
2/25/2014
|
-0.10 / -0.31%
|
31.50
|
32.00
|
31.50
|
31.90
|
31.90
|
8.59
|
5,510
|
|
|
2/24/2014
|
+0.40 / +1.27%
|
30.60
|
32.00
|
29.50
|
32.00
|
32.00
|
8.61
|
9,320
|
|
|
2/21/2014
|
0.00 / 0.00%
|
30.60
|
32.00
|
30.60
|
31.60
|
31.60
|
8.51
|
10,700
|
|
|
2/20/2014
|
-0.50 / -1.56%
|
32.10
|
32.10
|
31.50
|
31.60
|
31.60
|
8.51
|
5,460
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,958,600
|
8.12
|
1.75%
|
|
|
|
ABS
|
81,000
|
3.76
|
0.80%
|
|
|
|
APC
|
3,800
|
8.10
|
6.58%
|
|
|
|
APH
|
195,900
|
6.68
|
0.60%
|
|
|
|
APP
|
9,800
|
5.80
|
1.75%
|
|
|
|
BMP
|
61,200
|
150.80
|
-0.46%
|
|
|
|
BRC
|
9,100
|
12.60
|
-1.95%
|
|
|
|
BRR
|
11,900
|
17.60
|
0.00%
|
|
|
|
CSV
|
676,400
|
33.30
|
2.30%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|