|
|
Closing price on 5/26/2017
|
|
| Open |
33.50 |
| High |
33.50 |
| Low |
31.75 |
| Volume |
1,037,640 |
| Split-adjusted Price |
11.76 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
-2.00 / -5.90%
|
33.50
|
33.50
|
31.75
|
31.90
|
32.24
|
11.76
|
1,037,640
|
|
|
5/25/2017
|
+1.30 / +3.99%
|
33.00
|
34.60
|
32.90
|
33.90
|
33.71
|
11.83
|
1,537,170
|
|
|
5/24/2017
|
+2.10 / +6.89%
|
31.00
|
32.60
|
31.00
|
32.60
|
31.84
|
11.38
|
1,578,850
|
|
|
5/23/2017
|
-0.80 / -2.56%
|
31.20
|
31.35
|
30.50
|
30.50
|
30.87
|
10.64
|
984,880
|
|
|
5/22/2017
|
+0.20 / +0.64%
|
31.05
|
32.40
|
31.00
|
31.30
|
31.73
|
10.92
|
1,663,350
|
|
|
5/19/2017
|
+1.10 / +3.67%
|
29.85
|
31.40
|
29.60
|
31.10
|
30.59
|
10.85
|
1,375,990
|
|
|
5/18/2017
|
+0.70 / +2.39%
|
29.15
|
30.30
|
29.10
|
30.00
|
29.80
|
10.47
|
1,516,460
|
|
|
5/17/2017
|
+0.90 / +3.17%
|
28.50
|
29.35
|
28.40
|
29.30
|
28.87
|
10.23
|
829,270
|
|
|
5/16/2017
|
+0.20 / +0.71%
|
28.50
|
28.90
|
28.05
|
28.40
|
28.43
|
9.91
|
777,880
|
|
|
5/15/2017
|
+0.30 / +1.08%
|
28.20
|
28.60
|
28.00
|
28.20
|
28.37
|
9.84
|
573,030
|
|
|
5/12/2017
|
-0.10 / -0.36%
|
28.30
|
28.85
|
27.75
|
27.90
|
28.30
|
9.74
|
918,670
|
|
|
5/11/2017
|
+1.30 / +4.87%
|
26.70
|
28.20
|
26.70
|
28.00
|
27.63
|
9.77
|
1,590,930
|
|
|
5/10/2017
|
+0.80 / +3.09%
|
25.90
|
27.00
|
25.90
|
26.70
|
26.54
|
9.32
|
751,970
|
|
|
5/9/2017
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.70
|
25.90
|
25.85
|
9.04
|
387,240
|
|
|
5/8/2017
|
-0.40 / -1.51%
|
26.50
|
26.50
|
26.00
|
26.10
|
26.19
|
9.11
|
425,950
|
|
|
5/5/2017
|
0.00 / 0.00%
|
26.30
|
26.80
|
26.20
|
26.50
|
26.52
|
9.25
|
485,170
|
|
|
5/4/2017
|
+1.25 / +4.95%
|
25.30
|
26.80
|
25.30
|
26.50
|
26.14
|
9.25
|
662,810
|
|
|
5/3/2017
|
-0.10 / -0.39%
|
25.25
|
25.45
|
25.10
|
25.25
|
25.23
|
8.81
|
335,140
|
|
|
4/28/2017
|
0.00 / 0.00%
|
25.35
|
25.50
|
25.00
|
25.35
|
25.36
|
8.85
|
229,730
|
|
|
4/27/2017
|
-0.30 / -1.17%
|
25.60
|
25.65
|
25.20
|
25.35
|
25.41
|
8.85
|
173,370
|
|
|
4/26/2017
|
+0.75 / +3.01%
|
25.25
|
25.65
|
24.95
|
25.65
|
25.34
|
8.95
|
341,600
|
|
|
4/25/2017
|
-0.10 / -0.40%
|
25.20
|
25.40
|
24.90
|
24.90
|
25.06
|
8.69
|
372,740
|
|
|
4/24/2017
|
-0.30 / -1.19%
|
25.10
|
25.40
|
24.80
|
25.00
|
25.12
|
8.73
|
233,100
|
|
|
4/21/2017
|
+0.20 / +0.80%
|
25.70
|
25.90
|
25.30
|
25.30
|
25.60
|
8.83
|
243,070
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,404,000
|
8.18
|
0.74%
|
|
|
|
ABS
|
138,300
|
3.80
|
0.80%
|
|
|
|
APC
|
1,400
|
8.20
|
-5.75%
|
|
|
|
APH
|
116,500
|
6.89
|
0.88%
|
|
|
|
APP
|
3,400
|
5.70
|
0.00%
|
|
|
|
BMP
|
106,200
|
146.50
|
1.74%
|
|
|
|
BRC
|
5,200
|
12.85
|
-1.15%
|
|
|
|
BRR
|
2,100
|
18.00
|
-1.64%
|
|
|
|
CSV
|
575,900
|
34.20
|
1.63%
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|