|
|
Closing price on 1/22/2018
|
|
| Open |
50.30 |
| High |
53.50 |
| Low |
50.30 |
| Volume |
736,620 |
| Split-adjusted Price |
19.63 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2018
|
+1.70 / +3.38%
|
50.30
|
53.50
|
50.30
|
52.00
|
51.94
|
19.63
|
736,620
|
|
|
1/19/2018
|
+0.60 / +1.21%
|
49.30
|
51.50
|
49.20
|
50.30
|
50.00
|
18.99
|
687,140
|
|
|
1/18/2018
|
+0.80 / +1.64%
|
48.00
|
49.80
|
47.00
|
49.70
|
48.08
|
18.76
|
1,247,790
|
|
|
1/17/2018
|
-2.00 / -3.93%
|
51.00
|
51.00
|
48.00
|
48.90
|
50.13
|
18.46
|
666,720
|
|
|
1/16/2018
|
+1.10 / +2.21%
|
50.00
|
51.30
|
49.35
|
50.90
|
49.82
|
19.22
|
1,179,440
|
|
|
1/15/2018
|
+2.20 / +4.62%
|
48.10
|
50.30
|
47.60
|
49.80
|
49.12
|
18.80
|
1,171,960
|
|
|
1/12/2018
|
-0.30 / -0.63%
|
47.70
|
49.40
|
47.40
|
47.60
|
47.96
|
17.97
|
283,610
|
|
|
1/11/2018
|
0.00 / 0.00%
|
48.00
|
48.50
|
47.30
|
47.90
|
47.99
|
18.09
|
400,680
|
|
|
1/10/2018
|
-0.10 / -0.21%
|
48.00
|
48.50
|
47.20
|
47.90
|
47.81
|
18.09
|
410,540
|
|
|
1/9/2018
|
-0.60 / -1.23%
|
48.60
|
48.80
|
47.20
|
48.00
|
47.95
|
18.12
|
299,830
|
|
|
1/8/2018
|
+1.60 / +3.40%
|
46.60
|
49.00
|
46.60
|
48.60
|
48.08
|
18.35
|
292,900
|
|
|
1/5/2018
|
0.00 / 0.00%
|
46.70
|
48.00
|
45.70
|
47.00
|
47.03
|
17.75
|
720,320
|
|
|
1/4/2018
|
+1.50 / +3.30%
|
45.50
|
47.50
|
45.50
|
47.00
|
46.32
|
17.75
|
531,360
|
|
|
1/3/2018
|
-0.50 / -1.09%
|
46.00
|
46.30
|
44.90
|
45.50
|
45.52
|
17.18
|
735,510
|
|
|
1/2/2018
|
+2.65 / +6.11%
|
43.35
|
46.20
|
43.35
|
46.00
|
45.05
|
17.37
|
532,430
|
|
|
12/29/2017
|
-0.40 / -0.91%
|
43.40
|
43.80
|
43.30
|
43.35
|
43.48
|
16.37
|
242,390
|
|
|
12/28/2017
|
+0.85 / +1.98%
|
42.60
|
43.75
|
42.55
|
43.75
|
43.15
|
16.52
|
863,520
|
|
|
12/27/2017
|
+0.80 / +1.90%
|
42.10
|
42.90
|
42.00
|
42.90
|
42.39
|
16.20
|
411,810
|
|
|
12/26/2017
|
+0.60 / +1.45%
|
41.50
|
42.45
|
41.20
|
42.10
|
41.81
|
15.90
|
238,680
|
|
|
12/25/2017
|
-1.00 / -2.35%
|
42.85
|
43.00
|
41.50
|
41.50
|
41.99
|
15.67
|
146,190
|
|
|
12/22/2017
|
-0.45 / -1.05%
|
42.95
|
43.00
|
42.30
|
42.50
|
42.59
|
16.05
|
584,190
|
|
|
12/21/2017
|
+0.35 / +0.82%
|
42.70
|
43.00
|
42.65
|
42.95
|
42.92
|
16.22
|
252,660
|
|
|
12/20/2017
|
+1.10 / +2.65%
|
41.50
|
42.65
|
41.50
|
42.60
|
42.26
|
16.08
|
293,010
|
|
|
12/19/2017
|
+0.20 / +0.48%
|
41.40
|
41.80
|
41.00
|
41.50
|
41.36
|
15.67
|
169,610
|
|
|
12/18/2017
|
-0.10 / -0.24%
|
41.05
|
41.70
|
40.80
|
41.30
|
41.06
|
15.59
|
260,670
|
|
|
12/15/2017
|
-0.40 / -0.96%
|
41.40
|
41.50
|
40.80
|
41.40
|
41.19
|
15.63
|
144,950
|
|
|
12/14/2017
|
+0.35 / +0.84%
|
41.00
|
41.85
|
40.85
|
41.80
|
41.44
|
15.78
|
109,170
|
|
|
12/13/2017
|
-0.35 / -0.84%
|
40.70
|
41.90
|
40.60
|
41.45
|
41.13
|
15.65
|
157,780
|
|
|
12/12/2017
|
-0.20 / -0.48%
|
42.00
|
42.10
|
40.00
|
41.80
|
41.31
|
15.78
|
722,210
|
|
|
12/11/2017
|
-1.00 / -2.33%
|
42.20
|
43.40
|
42.00
|
42.00
|
42.62
|
15.86
|
231,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:30:01 PM
|
|
|
|
|