|
|
Closing price on 9/30/2015
|
|
| Open |
17.80 |
| High |
18.20 |
| Low |
17.80 |
| Volume |
3,890 |
| Split-adjusted Price |
5.67 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
+0.20 / +1.11%
|
17.80
|
18.20
|
17.80
|
18.20
|
17.99
|
5.67
|
3,890
|
|
|
9/29/2015
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.60
|
18.00
|
17.85
|
5.61
|
3,530
|
|
|
9/28/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.61
|
2,050
|
|
|
9/25/2015
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.82
|
5.61
|
3,760
|
|
|
9/24/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.55
|
570
|
|
|
9/23/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.55
|
30
|
|
|
9/22/2015
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
5.55
|
930
|
|
|
9/21/2015
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.55
|
5.49
|
130
|
|
|
9/18/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.45
|
0
|
|
|
9/17/2015
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.45
|
10
|
|
|
9/16/2015
|
-0.40 / -2.27%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.36
|
1,090
|
|
|
9/15/2015
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.49
|
1,000
|
|
|
9/14/2015
|
-0.50 / -2.78%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.60
|
5.45
|
1,500
|
|
|
9/11/2015
|
0.00 / 0.00%
|
18.40
|
19.00
|
18.00
|
18.00
|
18.96
|
5.61
|
2,110
|
|
|
9/10/2015
|
-0.30 / -1.64%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.15
|
5.61
|
1,030
|
|
|
9/9/2015
|
+0.90 / +5.17%
|
17.40
|
18.30
|
17.40
|
18.30
|
17.85
|
5.70
|
1,910
|
|
|
9/8/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.42
|
0
|
|
|
9/7/2015
|
-0.30 / -1.69%
|
17.70
|
18.40
|
17.30
|
17.40
|
17.31
|
5.42
|
2,600
|
|
|
9/4/2015
|
+0.10 / +0.57%
|
18.00
|
18.60
|
17.70
|
17.70
|
18.00
|
5.52
|
420
|
|
|
9/3/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.58
|
5.49
|
3,730
|
|
|
9/1/2015
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.55
|
5.49
|
1,500
|
|
|
8/31/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.45
|
470
|
|
|
8/28/2015
|
+0.10 / +0.57%
|
17.50
|
18.60
|
17.50
|
17.50
|
17.80
|
5.45
|
4,270
|
|
|
8/27/2015
|
-0.40 / -2.25%
|
18.00
|
18.10
|
17.30
|
17.40
|
17.67
|
5.42
|
38,260
|
|
|
8/26/2015
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
5.55
|
5,000
|
|
|
8/25/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.55
|
7,980
|
|
|
8/24/2015
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.80
|
17.80
|
18.05
|
5.55
|
910
|
|
|
8/21/2015
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.60
|
5.70
|
4,570
|
|
|
8/20/2015
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.90
|
5.86
|
2,360
|
|
|
8/19/2015
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.92
|
4,160
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,394,500
|
7.98
|
-0.99%
|
|
|
|
ABS
|
114,700
|
3.73
|
-0.53%
|
|
|
|
APC
|
2,400
|
8.10
|
2.53%
|
|
|
|
APH
|
668,300
|
6.64
|
-1.63%
|
|
|
|
APP
|
11,400
|
5.70
|
1.79%
|
|
|
|
BMP
|
75,300
|
151.50
|
2.02%
|
|
|
|
BRC
|
3,100
|
12.85
|
0.39%
|
|
|
|
BRR
|
4,400
|
17.60
|
0.00%
|
|
|
|
CSV
|
532,300
|
32.55
|
-0.61%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|