|
Closing price on 8/28/2020
|
|
Open |
59.10 |
High |
59.50 |
Low |
58.00 |
Volume |
1,443,570 |
Split-adjusted Price |
45.99 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2020
|
-0.90 / -1.53%
|
59.10
|
59.50
|
58.00
|
58.00
|
58.61
|
45.99
|
1,443,570
|
|
8/27/2020
|
+0.40 / +0.68%
|
58.50
|
59.30
|
58.40
|
58.90
|
58.76
|
46.71
|
716,960
|
|
8/26/2020
|
+0.40 / +0.69%
|
58.10
|
59.90
|
57.70
|
58.50
|
58.82
|
46.39
|
1,738,370
|
|
8/25/2020
|
-0.40 / -0.68%
|
58.70
|
59.00
|
58.00
|
58.10
|
58.40
|
46.07
|
1,152,780
|
|
8/24/2020
|
-0.40 / -0.68%
|
59.00
|
59.00
|
58.00
|
58.50
|
58.49
|
46.39
|
1,930,640
|
|
8/21/2020
|
+1.30 / +2.26%
|
57.40
|
59.20
|
57.40
|
58.90
|
58.53
|
46.71
|
2,411,600
|
|
8/20/2020
|
+0.30 / +0.52%
|
57.30
|
58.30
|
56.70
|
57.60
|
57.46
|
45.67
|
2,485,510
|
|
8/19/2020
|
+3.20 / +5.91%
|
54.10
|
57.30
|
54.10
|
57.30
|
55.72
|
45.44
|
4,381,730
|
|
8/18/2020
|
+0.10 / +0.19%
|
54.20
|
54.30
|
53.80
|
54.10
|
54.00
|
42.90
|
845,550
|
|
8/17/2020
|
0.00 / 0.00%
|
54.00
|
54.30
|
53.30
|
54.00
|
53.76
|
42.82
|
746,150
|
|
8/14/2020
|
+0.30 / +0.56%
|
53.80
|
55.00
|
53.60
|
54.00
|
54.24
|
42.82
|
1,835,810
|
|
8/13/2020
|
+0.10 / +0.19%
|
53.70
|
54.00
|
53.20
|
53.70
|
53.61
|
42.58
|
1,022,060
|
|
8/12/2020
|
-0.10 / -0.19%
|
53.70
|
53.90
|
53.10
|
53.60
|
53.54
|
42.50
|
972,130
|
|
8/11/2020
|
-0.30 / -0.56%
|
54.40
|
54.60
|
53.50
|
53.70
|
53.96
|
42.58
|
1,284,760
|
|
8/10/2020
|
+1.10 / +2.08%
|
53.40
|
54.80
|
52.90
|
54.00
|
54.08
|
42.82
|
2,348,110
|
|
8/7/2020
|
+0.20 / +0.38%
|
52.70
|
53.30
|
52.60
|
52.90
|
52.86
|
41.95
|
944,690
|
|
8/6/2020
|
-0.30 / -0.57%
|
53.00
|
53.20
|
52.30
|
52.70
|
52.82
|
41.79
|
869,730
|
|
8/5/2020
|
+1.20 / +2.32%
|
51.80
|
53.50
|
51.30
|
53.00
|
52.69
|
42.03
|
1,878,560
|
|
8/4/2020
|
+0.30 / +0.58%
|
51.50
|
52.30
|
51.40
|
51.80
|
51.73
|
41.08
|
825,130
|
|
8/3/2020
|
+1.50 / +3.00%
|
50.00
|
51.60
|
50.00
|
51.50
|
51.05
|
40.84
|
981,510
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|