|
|
Closing price on 5/8/2017
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
26.00 |
| Volume |
425,950 |
| Split-adjusted Price |
9.11 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|