Closing price on 10/23/2014
|
|
Open |
29.80 |
High |
29.80 |
Low |
29.00 |
Volume |
510 |
Split-adjusted Price |
8.66 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2014
|
+0.80 / +2.76%
|
29.80
|
29.80
|
29.00
|
29.80
|
29.80
|
8.66
|
510
|
|
10/22/2014
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
8.43
|
0
|
|
10/21/2014
|
-0.50 / -1.69%
|
28.10
|
29.00
|
28.10
|
29.00
|
29.00
|
8.43
|
630
|
|
10/20/2014
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
8.58
|
0
|
|
10/17/2014
|
+1.00 / +3.51%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
8.58
|
10
|
|
10/16/2014
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
8.29
|
1,000
|
|
10/15/2014
|
-0.40 / -1.36%
|
28.50
|
29.00
|
28.50
|
29.00
|
29.00
|
8.43
|
8,120
|
|
10/14/2014
|
-0.10 / -0.34%
|
28.70
|
29.40
|
28.70
|
29.40
|
29.40
|
8.55
|
90
|
|
10/13/2014
|
-0.30 / -1.01%
|
28.40
|
29.50
|
28.40
|
29.50
|
29.50
|
8.58
|
50
|
|
10/10/2014
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.80
|
29.80
|
29.80
|
8.66
|
20
|
|
10/9/2014
|
-0.20 / -0.67%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.80
|
8.66
|
180
|
|
10/8/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.72
|
1,379,320
|
|
10/7/2014
|
+0.20 / +0.67%
|
29.70
|
30.00
|
29.70
|
30.00
|
30.00
|
8.72
|
110
|
|
10/6/2014
|
0.00 / 0.00%
|
29.30
|
29.80
|
29.10
|
29.80
|
29.80
|
8.66
|
2,810
|
|
10/3/2014
|
0.00 / 0.00%
|
29.10
|
29.80
|
29.10
|
29.80
|
29.80
|
8.66
|
1,320
|
|
10/2/2014
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.00
|
29.80
|
29.80
|
8.66
|
1,230
|
|
10/1/2014
|
+0.80 / +2.76%
|
29.00
|
29.80
|
29.00
|
29.80
|
29.80
|
8.66
|
1,600
|
|
9/30/2014
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
8.43
|
1,150
|
|
9/29/2014
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
8.43
|
0
|
|
9/26/2014
|
-0.30 / -1.02%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.00
|
8.43
|
1,900
|
|
9/25/2014
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.30
|
29.30
|
29.30
|
8.52
|
4,210
|
|
9/24/2014
|
-0.10 / -0.34%
|
29.30
|
29.40
|
29.30
|
29.30
|
29.30
|
8.52
|
4,710
|
|
9/23/2014
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.30
|
29.40
|
29.40
|
8.55
|
6,350
|
|
9/22/2014
|
-0.10 / -0.34%
|
29.60
|
30.00
|
29.40
|
29.40
|
29.40
|
8.55
|
5,470
|
|
9/19/2014
|
-0.30 / -1.01%
|
29.80
|
29.80
|
29.50
|
29.50
|
29.50
|
8.58
|
430
|
|
9/18/2014
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.30
|
29.80
|
29.80
|
8.66
|
2,110
|
|
9/17/2014
|
+0.70 / +2.39%
|
30.00
|
30.80
|
29.00
|
30.00
|
30.00
|
8.72
|
10,850
|
|
9/16/2014
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
8.52
|
0
|
|
9/15/2014
|
-0.80 / -2.66%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
8.52
|
1,460
|
|
9/12/2014
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
8.75
|
0
|
|
|