|
|
Closing price on 10/8/2020
|
|
| Open |
58.60 |
| High |
58.60 |
| Low |
57.50 |
| Volume |
676,930 |
| Split-adjusted Price |
43.72 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
-0.50 / -0.85%
|
58.60
|
58.60
|
57.50
|
58.10
|
58.00
|
43.72
|
676,930
|
|
|
10/7/2020
|
-0.10 / -0.17%
|
58.70
|
59.00
|
58.30
|
58.60
|
58.64
|
44.10
|
708,270
|
|
|
10/6/2020
|
0.00 / 0.00%
|
59.00
|
59.50
|
58.40
|
58.70
|
58.98
|
44.17
|
906,020
|
|
|
10/5/2020
|
+0.90 / +1.56%
|
57.70
|
59.00
|
57.70
|
58.70
|
58.45
|
44.17
|
1,078,280
|
|
|
10/2/2020
|
-0.50 / -0.86%
|
58.30
|
58.50
|
56.70
|
57.80
|
57.65
|
43.49
|
892,530
|
|
|
10/1/2020
|
0.00 / 0.00%
|
58.30
|
59.00
|
58.20
|
58.30
|
58.50
|
43.87
|
656,760
|
|
|
9/30/2020
|
+1.50 / +2.64%
|
56.70
|
59.10
|
56.60
|
58.30
|
57.76
|
43.87
|
1,767,490
|
|
|
9/29/2020
|
-1.20 / -2.07%
|
58.00
|
58.20
|
56.60
|
56.80
|
57.35
|
42.74
|
1,495,930
|
|
|
9/28/2020
|
-0.10 / -0.17%
|
58.30
|
58.30
|
57.50
|
58.00
|
57.87
|
43.65
|
722,690
|
|
|
9/25/2020
|
-0.40 / -0.68%
|
58.70
|
58.70
|
57.70
|
58.10
|
58.19
|
43.72
|
672,330
|
|
|
9/24/2020
|
0.00 / 0.00%
|
58.40
|
59.00
|
58.00
|
58.50
|
58.60
|
44.02
|
661,940
|
|
|
9/23/2020
|
+1.00 / +1.74%
|
57.50
|
58.60
|
57.30
|
58.50
|
58.13
|
44.02
|
954,060
|
|
|
9/22/2020
|
0.00 / 0.00%
|
57.10
|
58.30
|
57.00
|
57.50
|
57.61
|
43.27
|
704,290
|
|
|
9/21/2020
|
-0.40 / -0.69%
|
58.00
|
58.30
|
57.40
|
57.50
|
57.78
|
43.27
|
1,154,580
|
|
|
9/18/2020
|
-0.10 / -0.17%
|
58.10
|
58.20
|
57.70
|
57.90
|
57.95
|
43.57
|
577,420
|
|
|
9/17/2020
|
-0.60 / -1.02%
|
58.60
|
58.90
|
57.50
|
58.00
|
58.28
|
43.65
|
1,039,960
|
|
|
9/16/2020
|
-0.60 / -1.01%
|
59.20
|
59.40
|
58.60
|
58.60
|
58.98
|
44.10
|
559,130
|
|
|
9/15/2020
|
-0.20 / -0.34%
|
59.90
|
59.90
|
59.20
|
59.20
|
59.49
|
44.55
|
817,690
|
|
|
9/14/2020
|
+0.90 / +1.54%
|
58.50
|
59.50
|
58.30
|
59.40
|
58.89
|
44.70
|
1,321,220
|
|
|
9/11/2020
|
0.00 / 0.00%
|
58.40
|
58.90
|
58.20
|
58.50
|
58.55
|
44.02
|
628,720
|
|
|
9/10/2020
|
+0.20 / +0.34%
|
58.90
|
59.30
|
58.30
|
58.50
|
58.79
|
44.02
|
1,134,500
|
|
|
9/9/2020
|
+0.80 / +1.39%
|
57.20
|
59.00
|
56.80
|
58.30
|
58.02
|
43.87
|
1,139,550
|
|
|
9/8/2020
|
+0.50 / +0.88%
|
57.00
|
57.60
|
56.70
|
57.50
|
57.23
|
43.27
|
597,820
|
|
|
9/7/2020
|
-1.00 / -1.72%
|
58.00
|
58.60
|
57.00
|
57.00
|
57.71
|
42.89
|
974,090
|
|
|
9/4/2020
|
+0.40 / +0.69%
|
57.00
|
58.20
|
56.70
|
58.00
|
57.36
|
43.65
|
1,280,320
|
|
|
9/3/2020
|
0.00 / 0.00%
|
58.30
|
58.30
|
57.30
|
57.60
|
57.76
|
43.34
|
980,640
|
|
|
9/1/2020
|
+1.10 / +1.95%
|
56.40
|
57.70
|
56.30
|
57.60
|
57.05
|
43.34
|
930,280
|
|
|
8/31/2020
|
-1.50 / -2.59%
|
57.80
|
58.00
|
56.20
|
56.50
|
56.95
|
42.52
|
2,269,640
|
|
|
8/28/2020
|
-0.90 / -1.53%
|
59.10
|
59.50
|
58.00
|
58.00
|
58.61
|
43.65
|
1,443,570
|
|
|
8/27/2020
|
+0.40 / +0.68%
|
58.50
|
59.30
|
58.40
|
58.90
|
58.76
|
44.32
|
716,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|