|
|
Closing price on 1/15/2016
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
15,570 |
| Split-adjusted Price |
5.50 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2016
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.91
|
5.50
|
15,570
|
|
|
1/14/2016
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.02
|
5.57
|
3,360
|
|
|
1/13/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.18
|
5.60
|
2,720
|
|
|
1/12/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.13
|
5.60
|
6,200
|
|
|
1/11/2016
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.30
|
5.64
|
710
|
|
|
1/8/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.33
|
5.67
|
490
|
|
|
1/7/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.67
|
1,000
|
|
|
1/6/2016
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.67
|
500
|
|
|
1/5/2016
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.71
|
1,000
|
|
|
1/4/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.67
|
510
|
|
|
12/31/2015
|
-0.40 / -2.40%
|
16.70
|
16.80
|
16.30
|
16.30
|
16.53
|
5.67
|
230
|
|
|
12/30/2015
|
+0.40 / +2.45%
|
16.30
|
16.70
|
16.10
|
16.70
|
16.11
|
5.81
|
1,800
|
|
|
12/29/2015
|
-0.50 / -2.98%
|
17.20
|
17.20
|
16.30
|
16.30
|
16.42
|
5.67
|
2,010
|
|
|
12/28/2015
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.62
|
5.85
|
7,040
|
|
|
12/25/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.75
|
5.74
|
200
|
|
|
12/24/2015
|
-0.60 / -3.51%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.84
|
5.74
|
53,280
|
|
|
12/23/2015
|
+0.90 / +5.56%
|
16.20
|
17.10
|
16.20
|
17.10
|
16.27
|
5.95
|
4,610
|
|
|
12/22/2015
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.58
|
5.64
|
24,970
|
|
|
12/21/2015
|
-1.20 / -6.63%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.98
|
5.88
|
200
|
|
|
12/18/2015
|
0.00 / 0.00%
|
18.00
|
19.00
|
18.00
|
18.10
|
18.14
|
5.78
|
18,350
|
|
|
12/17/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.78
|
0
|
|
|
12/16/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.22
|
5.78
|
33,540
|
|
|
12/15/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.15
|
5.78
|
5,490
|
|
|
12/14/2015
|
-0.40 / -2.16%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.78
|
990
|
|
|
12/11/2015
|
+0.50 / +2.78%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.60
|
5.91
|
300
|
|
|
12/10/2015
|
-0.30 / -1.64%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.07
|
5.75
|
19,650
|
|
|
12/9/2015
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.49
|
5.84
|
3,840
|
|
|
12/8/2015
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.50
|
18.50
|
18.61
|
5.91
|
2,014,240
|
|
|
12/7/2015
|
+0.30 / +1.66%
|
18.60
|
18.90
|
18.40
|
18.40
|
18.70
|
5.87
|
26,740
|
|
|
12/4/2015
|
-0.90 / -4.74%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.28
|
5.78
|
3,610
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,859,000
|
8.15
|
-0.61%
|
|
|
|
ABS
|
136,200
|
3.84
|
-0.78%
|
|
|
|
APC
|
500
|
7.80
|
0.00%
|
|
|
|
APH
|
178,500
|
7.06
|
0.00%
|
|
|
|
APP
|
5,000
|
5.80
|
0.00%
|
|
|
|
BMP
|
46,900
|
132.70
|
0.08%
|
|
|
|
BRC
|
7,200
|
13.00
|
-0.76%
|
|
|
|
BRR
|
5,200
|
18.40
|
0.00%
|
|
|
|
CSV
|
1,086,700
|
33.75
|
-1.75%
|
|
|
|
|
Market Update
Last updated at 12:15:03 PM
|
|
|
|
|