|
|
Closing price on 4/20/2017
|
|
| Open |
25.00 |
| High |
25.55 |
| Low |
24.60 |
| Volume |
424,020 |
| Split-adjusted Price |
8.76 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2017
|
+0.20 / +0.80%
|
25.00
|
25.55
|
24.60
|
25.10
|
25.23
|
8.76
|
424,020
|
|
|
4/19/2017
|
-0.40 / -1.58%
|
24.60
|
24.90
|
24.20
|
24.90
|
24.69
|
8.69
|
408,520
|
|
|
4/18/2017
|
-0.10 / -0.39%
|
25.40
|
25.40
|
24.50
|
25.30
|
25.04
|
8.83
|
318,720
|
|
|
4/17/2017
|
-0.40 / -1.55%
|
26.00
|
26.20
|
25.40
|
25.40
|
25.71
|
8.86
|
426,010
|
|
|
4/14/2017
|
-0.90 / -3.37%
|
26.80
|
26.80
|
25.75
|
25.80
|
26.03
|
9.00
|
558,510
|
|
|
4/13/2017
|
0.00 / 0.00%
|
26.40
|
27.20
|
26.40
|
26.70
|
26.83
|
9.32
|
208,610
|
|
|
4/12/2017
|
-0.60 / -2.20%
|
27.30
|
27.30
|
26.70
|
26.70
|
26.88
|
9.32
|
279,540
|
|
|
4/11/2017
|
-0.20 / -0.73%
|
27.50
|
27.80
|
26.95
|
27.30
|
27.28
|
9.53
|
466,870
|
|
|
4/10/2017
|
+1.30 / +4.96%
|
27.20
|
27.70
|
27.00
|
27.50
|
27.39
|
9.60
|
585,090
|
|
|
4/7/2017
|
-0.60 / -2.24%
|
26.55
|
26.55
|
26.05
|
26.20
|
26.31
|
9.14
|
264,130
|
|
|
4/5/2017
|
+1.00 / +3.88%
|
26.20
|
27.00
|
26.20
|
26.80
|
26.65
|
9.35
|
319,570
|
|
|
4/4/2017
|
-0.40 / -1.53%
|
26.00
|
26.00
|
25.55
|
25.80
|
25.74
|
9.00
|
567,970
|
|
|
4/3/2017
|
-0.50 / -1.87%
|
26.70
|
26.70
|
26.20
|
26.20
|
26.33
|
9.14
|
466,350
|
|
|
3/31/2017
|
-0.10 / -0.37%
|
27.00
|
27.05
|
26.35
|
26.70
|
26.62
|
9.32
|
194,830
|
|
|
3/30/2017
|
+0.05 / +0.19%
|
26.75
|
26.95
|
26.20
|
26.80
|
26.49
|
9.35
|
366,790
|
|
|
3/29/2017
|
0.00 / 0.00%
|
27.20
|
27.25
|
26.50
|
26.75
|
26.96
|
9.34
|
397,160
|
|
|
3/28/2017
|
+0.75 / +2.88%
|
26.80
|
27.20
|
26.70
|
26.75
|
26.91
|
9.34
|
361,910
|
|
|
3/27/2017
|
-0.50 / -1.89%
|
25.10
|
26.00
|
25.10
|
26.00
|
25.38
|
9.07
|
1,113,870
|
|
|
3/24/2017
|
-1.20 / -4.33%
|
27.70
|
27.70
|
26.20
|
26.50
|
26.89
|
9.25
|
649,680
|
|
|
3/23/2017
|
+0.40 / +1.47%
|
27.50
|
28.10
|
27.50
|
27.70
|
27.74
|
9.67
|
320,390
|
|
|
3/22/2017
|
-1.80 / -6.19%
|
28.60
|
28.90
|
27.30
|
27.30
|
27.99
|
9.53
|
1,589,050
|
|
|
3/21/2017
|
-0.65 / -2.18%
|
30.00
|
30.00
|
29.00
|
29.10
|
29.38
|
10.16
|
882,780
|
|
|
3/20/2017
|
-0.70 / -2.30%
|
30.45
|
30.45
|
29.75
|
29.75
|
29.97
|
10.38
|
475,640
|
|
|
3/17/2017
|
+0.10 / +0.33%
|
30.60
|
31.20
|
30.35
|
30.45
|
30.69
|
10.63
|
430,040
|
|
|
3/16/2017
|
+0.75 / +2.53%
|
29.85
|
30.60
|
29.70
|
30.35
|
30.25
|
10.59
|
687,310
|
|
|
3/15/2017
|
-0.10 / -0.34%
|
29.90
|
29.90
|
29.40
|
29.60
|
29.63
|
10.33
|
394,040
|
|
|
3/14/2017
|
0.00 / 0.00%
|
29.90
|
30.30
|
29.70
|
29.70
|
29.89
|
10.37
|
333,970
|
|
|
3/13/2017
|
-0.25 / -0.83%
|
30.00
|
30.00
|
29.25
|
29.70
|
29.56
|
10.37
|
396,160
|
|
|
3/10/2017
|
0.00 / 0.00%
|
30.30
|
30.40
|
29.95
|
29.95
|
30.10
|
10.45
|
345,470
|
|
|
3/9/2017
|
+0.05 / +0.17%
|
29.60
|
30.30
|
29.60
|
29.95
|
29.86
|
10.45
|
696,530
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,561,200
|
8.17
|
0.62%
|
|
|
|
ABS
|
177,300
|
3.81
|
1.06%
|
|
|
|
APC
|
1,400
|
8.20
|
-5.75%
|
|
|
|
APH
|
118,700
|
6.91
|
1.17%
|
|
|
|
APP
|
3,400
|
5.70
|
0.00%
|
|
|
|
BMP
|
133,900
|
147.00
|
2.08%
|
|
|
|
BRC
|
5,200
|
12.85
|
-1.15%
|
|
|
|
BRR
|
2,100
|
18.00
|
-1.64%
|
|
|
|
CSV
|
592,800
|
34.20
|
1.63%
|
|
|
|
|
Market Update
Last updated at 1:20:01 PM
|
|
|
|
|