|
Closing price on 11/5/2013
|
|
Open |
31.20 |
High |
31.30 |
Low |
31.20 |
Volume |
6,850 |
Split-adjusted Price |
8.63 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2013
|
+0.10 / +0.32%
|
31.20
|
31.30
|
31.20
|
31.30
|
31.30
|
8.63
|
6,850
|
|
11/4/2013
|
-0.40 / -1.27%
|
31.30
|
31.30
|
31.20
|
31.20
|
31.20
|
8.60
|
5,200
|
|
11/1/2013
|
-0.30 / -0.94%
|
31.60
|
31.70
|
31.60
|
31.60
|
31.60
|
8.71
|
13,170
|
|
10/31/2013
|
-0.10 / -0.31%
|
31.50
|
31.90
|
31.30
|
31.90
|
31.90
|
8.80
|
33,080
|
|
10/30/2013
|
0.00 / 0.00%
|
32.10
|
32.10
|
31.80
|
32.00
|
32.00
|
8.82
|
48,070
|
|
10/29/2013
|
0.00 / 0.00%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
8.82
|
160,820
|
|
10/28/2013
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.80
|
32.00
|
32.00
|
8.41
|
51,880
|
|
10/25/2013
|
+0.40 / +1.27%
|
32.00
|
32.00
|
31.60
|
32.00
|
32.00
|
8.41
|
57,450
|
|
10/24/2013
|
+0.10 / +0.32%
|
31.60
|
31.60
|
31.40
|
31.60
|
31.60
|
8.30
|
62,320
|
|
10/23/2013
|
0.00 / 0.00%
|
31.20
|
31.60
|
31.20
|
31.50
|
31.50
|
8.28
|
42,120
|
|
10/22/2013
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.40
|
31.50
|
31.50
|
8.28
|
82,360
|
|
10/21/2013
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.50
|
31.50
|
31.50
|
8.28
|
32,210
|
|
10/18/2013
|
+0.30 / +0.96%
|
31.50
|
31.70
|
31.50
|
31.50
|
31.50
|
8.28
|
67,450
|
|
10/17/2013
|
+0.50 / +1.63%
|
31.40
|
31.40
|
30.70
|
31.20
|
31.20
|
8.20
|
16,650
|
|
10/16/2013
|
+0.40 / +1.32%
|
30.10
|
30.80
|
30.00
|
30.70
|
30.70
|
8.07
|
40,400
|
|
10/15/2013
|
+0.30 / +1.00%
|
29.80
|
30.30
|
29.80
|
30.30
|
30.30
|
7.96
|
31,300
|
|
10/14/2013
|
+0.10 / +0.33%
|
29.80
|
30.60
|
29.80
|
30.00
|
30.00
|
7.88
|
2,910
|
|
10/11/2013
|
-0.10 / -0.33%
|
29.80
|
29.90
|
29.80
|
29.90
|
29.90
|
7.86
|
19,790
|
|
10/10/2013
|
-0.20 / -0.66%
|
30.00
|
30.20
|
29.80
|
30.00
|
30.00
|
7.88
|
33,610
|
|
10/9/2013
|
-0.30 / -0.98%
|
30.80
|
30.80
|
30.20
|
30.20
|
30.20
|
7.94
|
500
|
|
10/8/2013
|
+0.50 / +1.67%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.50
|
8.02
|
40
|
|
10/7/2013
|
0.00 / 0.00%
|
29.70
|
30.90
|
29.70
|
30.00
|
30.00
|
7.88
|
31,910
|
|
10/4/2013
|
+0.20 / +0.67%
|
29.70
|
30.00
|
29.70
|
30.00
|
30.00
|
7.88
|
29,690
|
|
10/3/2013
|
-0.70 / -2.30%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
7.83
|
9,400
|
|
10/2/2013
|
+0.60 / +2.01%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.50
|
8.02
|
16,450
|
|
10/1/2013
|
+0.10 / +0.34%
|
29.80
|
29.90
|
29.80
|
29.90
|
29.90
|
7.86
|
10,590
|
|
9/30/2013
|
-0.10 / -0.33%
|
29.60
|
29.80
|
29.60
|
29.80
|
29.80
|
7.83
|
1,730
|
|
9/27/2013
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
7.86
|
0
|
|
9/26/2013
|
-0.10 / -0.33%
|
29.50
|
29.90
|
29.50
|
29.90
|
29.90
|
7.86
|
1,800
|
|
9/25/2013
|
+0.60 / +2.04%
|
29.40
|
30.50
|
29.40
|
30.00
|
30.00
|
7.88
|
24,050
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,295,400
|
7.76
|
-0.13%
|
|
|
ABS
|
406,700
|
4.02
|
-0.25%
|
|
|
APC
|
3,000
|
8.70
|
2.35%
|
|
|
APH
|
832,700
|
6.77
|
0.89%
|
|
|
APP
|
38,000
|
7.50
|
1.35%
|
|
|
BMP
|
122,100
|
142.60
|
1.64%
|
|
|
BRC
|
45,800
|
14.45
|
2.85%
|
|
|
BRR
|
15,700
|
19.80
|
0.51%
|
|
|
CSV
|
2,050,100
|
35.65
|
-0.97%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|