|
Closing price on 7/31/2020
|
|
Open |
49.80 |
High |
51.00 |
Low |
49.50 |
Volume |
1,017,640 |
Split-adjusted Price |
39.65 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2020
|
-0.50 / -0.99%
|
49.80
|
51.00
|
49.50
|
50.00
|
50.32
|
39.65
|
1,017,640
|
|
7/30/2020
|
-0.20 / -0.39%
|
50.80
|
51.20
|
50.40
|
50.50
|
50.77
|
40.04
|
1,206,760
|
|
7/29/2020
|
-0.80 / -1.55%
|
50.20
|
50.70
|
48.00
|
50.70
|
49.34
|
40.20
|
2,593,410
|
|
7/28/2020
|
+2.45 / +4.99%
|
50.40
|
51.70
|
49.60
|
51.50
|
50.60
|
40.84
|
1,368,150
|
|
7/27/2020
|
-3.65 / -6.93%
|
52.10
|
52.30
|
49.05
|
49.05
|
50.52
|
38.89
|
2,669,980
|
|
7/24/2020
|
-1.80 / -3.30%
|
54.80
|
55.40
|
51.00
|
52.70
|
53.82
|
41.79
|
3,233,330
|
|
7/23/2020
|
+0.20 / +0.37%
|
54.20
|
54.70
|
53.40
|
54.50
|
54.04
|
43.22
|
814,140
|
|
7/22/2020
|
-0.50 / -0.91%
|
55.30
|
55.80
|
54.00
|
54.30
|
55.02
|
43.06
|
1,561,650
|
|
7/21/2020
|
+1.40 / +2.62%
|
53.60
|
54.80
|
53.00
|
54.80
|
53.95
|
43.45
|
1,907,660
|
|
7/20/2020
|
-0.30 / -0.56%
|
54.10
|
55.00
|
53.00
|
53.40
|
54.28
|
42.34
|
1,395,410
|
|
7/17/2020
|
+1.10 / +2.09%
|
52.60
|
54.50
|
52.20
|
53.70
|
53.66
|
42.58
|
2,220,270
|
|
7/16/2020
|
-0.10 / -0.19%
|
53.00
|
53.00
|
52.20
|
52.60
|
52.55
|
41.71
|
391,220
|
|
7/15/2020
|
-0.30 / -0.57%
|
53.00
|
53.40
|
52.60
|
52.70
|
52.86
|
41.79
|
496,050
|
|
7/14/2020
|
+0.80 / +1.53%
|
52.10
|
53.00
|
51.90
|
53.00
|
52.42
|
42.03
|
587,370
|
|
7/13/2020
|
-0.70 / -1.32%
|
52.90
|
53.00
|
51.90
|
52.20
|
52.42
|
41.39
|
945,450
|
|
7/10/2020
|
-0.80 / -1.49%
|
53.50
|
53.50
|
52.10
|
52.90
|
52.82
|
41.95
|
1,373,580
|
|
7/9/2020
|
-0.30 / -0.56%
|
54.50
|
54.50
|
53.50
|
53.70
|
54.00
|
42.58
|
1,252,690
|
|
7/8/2020
|
+1.00 / +1.89%
|
53.00
|
54.00
|
52.50
|
54.00
|
53.43
|
42.82
|
1,123,750
|
|
7/7/2020
|
+0.30 / +0.57%
|
53.30
|
54.50
|
52.80
|
53.00
|
53.46
|
42.03
|
1,555,000
|
|
7/6/2020
|
+0.10 / +0.19%
|
52.70
|
53.20
|
52.60
|
52.70
|
52.85
|
41.79
|
603,920
|
|
7/3/2020
|
-0.10 / -0.19%
|
53.00
|
53.70
|
52.60
|
52.60
|
53.03
|
41.71
|
889,420
|
|
7/2/2020
|
+1.20 / +2.33%
|
51.80
|
53.40
|
51.40
|
52.70
|
52.49
|
41.79
|
1,444,430
|
|
7/1/2020
|
+1.80 / +3.62%
|
49.70
|
51.50
|
49.60
|
51.50
|
50.63
|
40.84
|
855,340
|
|
6/30/2020
|
0.00 / 0.00%
|
50.50
|
50.50
|
48.70
|
49.70
|
49.73
|
39.41
|
646,710
|
|
6/29/2020
|
-1.30 / -2.55%
|
50.50
|
50.80
|
49.60
|
49.70
|
49.99
|
39.41
|
584,580
|
|
6/26/2020
|
+0.40 / +0.79%
|
51.40
|
51.50
|
50.20
|
51.00
|
51.00
|
40.44
|
527,050
|
|
6/25/2020
|
0.00 / 0.00%
|
50.00
|
51.20
|
49.50
|
50.60
|
50.26
|
40.12
|
626,690
|
|
6/24/2020
|
-1.50 / -2.88%
|
52.10
|
52.30
|
50.60
|
50.60
|
51.22
|
40.12
|
929,620
|
|
6/23/2020
|
-0.50 / -0.95%
|
52.30
|
53.00
|
51.00
|
52.10
|
52.19
|
41.31
|
1,245,440
|
|
6/22/2020
|
+0.30 / +0.57%
|
52.30
|
53.40
|
52.00
|
52.60
|
52.64
|
41.71
|
856,220
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|