|
|
Closing price on 12/22/2016
|
|
| Open |
26.00 |
| High |
26.65 |
| Low |
25.70 |
| Volume |
446,540 |
| Split-adjusted Price |
9.22 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2016
|
-0.20 / -0.77%
|
26.00
|
26.65
|
25.70
|
25.80
|
26.04
|
9.22
|
446,540
|
|
|
12/21/2016
|
-0.80 / -2.99%
|
26.70
|
27.00
|
25.80
|
26.00
|
26.30
|
9.30
|
439,560
|
|
|
12/20/2016
|
-0.70 / -2.55%
|
27.20
|
27.30
|
25.65
|
26.80
|
26.41
|
9.58
|
1,264,080
|
|
|
12/19/2016
|
+0.60 / +2.23%
|
26.80
|
28.00
|
26.50
|
27.50
|
27.27
|
9.83
|
577,820
|
|
|
12/16/2016
|
0.00 / 0.00%
|
26.75
|
27.30
|
26.75
|
26.90
|
26.97
|
9.62
|
605,620
|
|
|
12/15/2016
|
+0.05 / +0.19%
|
27.00
|
27.70
|
26.80
|
26.90
|
27.24
|
9.62
|
1,296,700
|
|
|
12/14/2016
|
+1.15 / +4.47%
|
26.30
|
26.95
|
26.20
|
26.85
|
26.56
|
9.60
|
729,100
|
|
|
12/13/2016
|
+0.40 / +1.58%
|
25.60
|
26.20
|
25.00
|
25.70
|
25.56
|
9.19
|
486,150
|
|
|
12/12/2016
|
+1.30 / +5.42%
|
24.80
|
25.65
|
24.80
|
25.30
|
25.40
|
9.05
|
902,890
|
|
|
12/9/2016
|
+0.40 / +1.69%
|
23.50
|
24.80
|
23.40
|
24.00
|
24.04
|
8.58
|
549,320
|
|
|
12/8/2016
|
-0.30 / -1.26%
|
23.90
|
24.30
|
23.60
|
23.60
|
23.81
|
8.44
|
156,960
|
|
|
12/7/2016
|
-0.60 / -2.45%
|
24.50
|
24.50
|
23.75
|
23.90
|
24.02
|
8.54
|
504,930
|
|
|
12/6/2016
|
-0.20 / -0.81%
|
25.00
|
25.20
|
24.00
|
24.50
|
24.60
|
8.76
|
252,580
|
|
|
12/5/2016
|
+0.70 / +2.92%
|
24.00
|
24.80
|
23.80
|
24.70
|
24.45
|
8.83
|
341,380
|
|
|
12/2/2016
|
-0.95 / -3.81%
|
24.45
|
24.60
|
23.80
|
24.00
|
24.12
|
8.58
|
374,210
|
|
|
12/1/2016
|
+0.35 / +1.42%
|
25.60
|
25.60
|
24.60
|
24.95
|
25.08
|
8.92
|
520,130
|
|
|
11/30/2016
|
-0.30 / -1.20%
|
24.30
|
25.00
|
23.40
|
24.60
|
24.06
|
8.79
|
1,061,220
|
|
|
11/29/2016
|
-0.45 / -1.78%
|
25.60
|
25.70
|
24.90
|
24.90
|
25.28
|
8.90
|
351,920
|
|
|
11/28/2016
|
-0.65 / -2.50%
|
26.00
|
26.00
|
24.60
|
25.35
|
25.53
|
9.06
|
547,120
|
|
|
11/25/2016
|
-0.80 / -2.99%
|
26.80
|
26.80
|
25.90
|
26.00
|
26.35
|
9.30
|
366,050
|
|
|
11/24/2016
|
+0.40 / +1.52%
|
27.10
|
27.45
|
26.70
|
26.80
|
27.12
|
9.58
|
556,710
|
|
|
11/23/2016
|
-0.10 / -0.38%
|
26.20
|
26.80
|
25.70
|
26.40
|
26.20
|
9.44
|
495,340
|
|
|
11/22/2016
|
+0.30 / +1.15%
|
26.95
|
27.25
|
26.50
|
26.50
|
26.82
|
9.47
|
783,280
|
|
|
11/21/2016
|
0.00 / 0.00%
|
27.30
|
27.60
|
26.20
|
26.20
|
26.87
|
9.37
|
1,070,070
|
|
|
11/18/2016
|
-0.30 / -1.13%
|
26.20
|
26.30
|
25.70
|
26.20
|
25.98
|
9.37
|
581,880
|
|
|
11/17/2016
|
-1.10 / -3.99%
|
28.00
|
28.00
|
26.10
|
26.50
|
26.72
|
9.47
|
1,110,070
|
|
|
11/16/2016
|
+0.70 / +2.60%
|
27.30
|
28.05
|
26.90
|
27.60
|
27.79
|
9.87
|
651,750
|
|
|
11/15/2016
|
+0.70 / +2.67%
|
26.40
|
27.40
|
26.20
|
26.90
|
26.94
|
9.62
|
993,830
|
|
|
11/14/2016
|
+0.40 / +1.55%
|
24.50
|
26.30
|
24.50
|
26.20
|
25.73
|
9.37
|
793,850
|
|
|
11/11/2016
|
+1.10 / +4.45%
|
25.80
|
26.40
|
25.20
|
25.80
|
26.01
|
9.22
|
1,263,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|