|
Closing price on 10/13/2010
|
|
Open |
36.40 |
High |
36.80 |
Low |
36.40 |
Volume |
69,280 |
Split-adjusted Price |
7.21 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2010
|
+0.20 / +0.55%
|
36.40
|
36.80
|
36.40
|
36.70
|
36.70
|
7.21
|
69,280
|
|
10/12/2010
|
-0.50 / -1.35%
|
36.80
|
37.00
|
36.50
|
36.50
|
36.50
|
7.17
|
51,300
|
|
10/11/2010
|
0.00 / 0.00%
|
36.20
|
37.10
|
36.20
|
37.00
|
37.00
|
7.27
|
14,120
|
|
10/8/2010
|
-0.20 / -0.54%
|
37.50
|
37.50
|
36.80
|
37.00
|
37.00
|
7.27
|
25,170
|
|
10/7/2010
|
-0.30 / -0.80%
|
37.50
|
37.50
|
37.00
|
37.20
|
37.20
|
7.31
|
57,030
|
|
10/6/2010
|
+0.60 / +1.63%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.50
|
7.37
|
40,260
|
|
10/5/2010
|
+0.20 / +0.54%
|
36.90
|
36.90
|
36.70
|
36.90
|
36.90
|
7.25
|
34,950
|
|
10/4/2010
|
-0.40 / -1.08%
|
37.10
|
37.20
|
36.70
|
36.70
|
36.70
|
7.21
|
82,180
|
|
10/1/2010
|
-0.40 / -1.07%
|
37.50
|
37.60
|
37.10
|
37.10
|
37.10
|
7.29
|
46,900
|
|
9/30/2010
|
+0.20 / +0.54%
|
36.80
|
37.50
|
36.80
|
37.50
|
37.50
|
7.37
|
55,200
|
|
9/29/2010
|
-0.20 / -0.53%
|
37.90
|
37.90
|
37.20
|
37.30
|
37.30
|
7.33
|
46,050
|
|
9/28/2010
|
+0.20 / +0.54%
|
38.00
|
38.00
|
37.30
|
37.50
|
37.50
|
7.37
|
75,770
|
|
9/27/2010
|
+0.10 / +0.27%
|
37.20
|
37.50
|
37.00
|
37.30
|
37.30
|
7.33
|
64,140
|
|
9/24/2010
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.00
|
37.20
|
37.20
|
7.31
|
153,860
|
|
9/23/2010
|
-0.60 / -1.59%
|
37.80
|
37.80
|
37.10
|
37.20
|
37.20
|
7.31
|
56,410
|
|
9/22/2010
|
-0.20 / -0.53%
|
38.00
|
38.00
|
37.80
|
37.80
|
37.80
|
7.43
|
45,430
|
|
9/21/2010
|
-0.50 / -1.30%
|
38.00
|
38.10
|
37.90
|
38.00
|
38.00
|
7.47
|
59,050
|
|
9/20/2010
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.00
|
38.50
|
38.50
|
7.57
|
23,100
|
|
9/17/2010
|
+0.50 / +1.32%
|
38.00
|
38.70
|
38.00
|
38.50
|
38.50
|
7.57
|
72,590
|
|
9/16/2010
|
+0.10 / +0.26%
|
38.40
|
38.40
|
37.80
|
38.00
|
38.00
|
7.47
|
46,520
|
|
9/15/2010
|
-0.60 / -1.56%
|
38.50
|
38.90
|
37.90
|
37.90
|
37.90
|
7.45
|
78,050
|
|
9/14/2010
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.00
|
38.50
|
38.50
|
7.57
|
49,840
|
|
9/13/2010
|
+0.40 / +1.05%
|
39.50
|
39.50
|
37.60
|
38.50
|
38.50
|
7.57
|
53,720
|
|
9/10/2010
|
+0.10 / +0.26%
|
38.50
|
39.20
|
38.00
|
38.10
|
38.10
|
7.49
|
427,290
|
|
9/9/2010
|
+0.70 / +1.88%
|
37.30
|
38.10
|
37.30
|
38.00
|
38.00
|
7.47
|
120,320
|
|
9/8/2010
|
-0.70 / -1.84%
|
37.50
|
37.90
|
37.10
|
37.30
|
37.30
|
7.33
|
78,150
|
|
9/7/2010
|
-0.20 / -0.52%
|
38.40
|
38.40
|
37.10
|
38.00
|
38.00
|
7.47
|
50,870
|
|
9/6/2010
|
+0.20 / +0.53%
|
38.00
|
38.60
|
38.00
|
38.20
|
38.20
|
7.51
|
114,100
|
|
9/1/2010
|
-0.40 / -1.04%
|
38.40
|
38.40
|
37.60
|
38.00
|
38.00
|
7.47
|
49,990
|
|
8/31/2010
|
+1.20 / +3.23%
|
37.00
|
38.40
|
37.00
|
38.40
|
38.40
|
7.55
|
71,990
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,808,200
|
7.57
|
-1.69%
|
|
|
ABS
|
1,362,000
|
4.10
|
6.77%
|
|
|
APC
|
200
|
7.70
|
-1.28%
|
|
|
APH
|
574,800
|
6.45
|
-1.38%
|
|
|
APP
|
107,900
|
7.00
|
1.45%
|
|
|
BMP
|
156,100
|
144.30
|
1.41%
|
|
|
BRC
|
8,500
|
14.25
|
0.71%
|
|
|
BRR
|
121,300
|
19.00
|
0.00%
|
|
|
CSV
|
2,880,600
|
35.75
|
-1.38%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|