|
|
Closing price on 12/6/2016
|
|
| Open |
25.00 |
| High |
25.20 |
| Low |
24.00 |
| Volume |
252,580 |
| Split-adjusted Price |
8.76 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2016
|
+1.60 / +6.93%
|
23.70
|
24.70
|
23.70
|
24.70
|
24.18
|
8.83
|
794,660
|
|
|
11/9/2016
|
-0.20 / -0.86%
|
23.50
|
23.80
|
22.10
|
23.10
|
22.96
|
8.26
|
770,640
|
|
|
11/8/2016
|
+0.50 / +2.19%
|
23.20
|
23.55
|
23.00
|
23.30
|
23.34
|
8.33
|
670,410
|
|
|
11/7/2016
|
+0.85 / +3.87%
|
22.20
|
22.95
|
22.20
|
22.80
|
22.48
|
8.15
|
794,640
|
|
|
11/4/2016
|
+0.05 / +0.23%
|
21.95
|
21.95
|
21.60
|
21.95
|
21.76
|
7.85
|
123,600
|
|
|
11/3/2016
|
+0.30 / +1.39%
|
21.10
|
22.00
|
21.10
|
21.90
|
21.64
|
7.83
|
317,580
|
|
|
11/2/2016
|
+0.05 / +0.23%
|
21.30
|
22.30
|
21.10
|
21.60
|
21.90
|
7.72
|
494,520
|
|
|
11/1/2016
|
-0.35 / -1.60%
|
21.90
|
21.90
|
21.40
|
21.55
|
21.59
|
7.70
|
350,770
|
|
|
10/31/2016
|
-0.60 / -2.67%
|
22.80
|
22.80
|
21.90
|
21.90
|
22.14
|
7.83
|
518,490
|
|
|
10/28/2016
|
+1.25 / +5.88%
|
21.50
|
22.50
|
21.30
|
22.50
|
21.99
|
8.04
|
783,120
|
|
|
10/27/2016
|
+0.75 / +3.66%
|
20.75
|
21.65
|
20.70
|
21.25
|
21.21
|
7.60
|
545,170
|
|
|
10/26/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.80
|
20.50
|
20.29
|
7.33
|
52,290
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
845,300
|
8.46
|
0.71%
|
|
|
|
ABS
|
337,900
|
4.54
|
2.48%
|
|
|
|
APC
|
0
|
6.50
|
0.00%
|
|
|
|
APH
|
1,205,700
|
7.24
|
2.70%
|
|
|
|
APP
|
17,400
|
6.80
|
-2.86%
|
|
|
|
BMP
|
97,100
|
127.40
|
0.47%
|
|
|
|
BRC
|
18,800
|
14.85
|
0.34%
|
|
|
|
BRR
|
2,000
|
21.00
|
-1.87%
|
|
|
|
CSV
|
1,078,700
|
43.10
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|