|
Closing price on 1/29/2016
|
|
| Open |
15.20 |
| High |
15.90 |
| Low |
15.20 |
| Volume |
500 |
| Split-adjusted Price |
5.53 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2016
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.30
|
5.53
|
500
|
|
|
1/28/2016
|
0.00 / 0.00%
|
15.10
|
15.90
|
15.10
|
15.20
|
15.10
|
5.29
|
14,940
|
|
|
1/27/2016
|
+0.10 / +0.66%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.23
|
5.29
|
210
|
|
|
1/26/2016
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.07
|
5.26
|
5,750
|
|
|
1/25/2016
|
+0.10 / +0.66%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.26
|
5.29
|
7,010
|
|
|
1/22/2016
|
-0.90 / -5.63%
|
15.00
|
16.00
|
15.00
|
15.10
|
15.08
|
5.26
|
4,730
|
|
|
1/21/2016
|
+0.60 / +3.90%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.57
|
10
|
|
|
1/20/2016
|
-0.10 / -0.65%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.40
|
5.36
|
6,240
|
|
|
1/19/2016
|
-0.10 / -0.64%
|
16.00
|
16.50
|
15.50
|
15.50
|
16.25
|
5.40
|
5,180
|
|
|
1/18/2016
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.30
|
15.60
|
15.51
|
5.43
|
2,250
|
|
|
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
|
|
|