|
|
Closing price on 2/17/2016
|
|
| Open |
15.30 |
| High |
15.90 |
| Low |
15.20 |
| Volume |
5,210 |
| Split-adjusted Price |
5.33 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2016
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.20
|
15.30
|
15.43
|
5.33
|
5,210
|
|
|
2/16/2016
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.30
|
15.30
|
15.63
|
5.33
|
40
|
|
|
2/15/2016
|
-0.20 / -1.29%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
5.33
|
20
|
|
|
2/5/2016
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.44
|
5.40
|
4,340
|
|
|
2/4/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.45
|
5.33
|
4,660
|
|
|
2/3/2016
|
-0.40 / -2.53%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.46
|
5.36
|
4,850
|
|
|
2/2/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.78
|
5.50
|
1,090
|
|
|
2/1/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.30
|
15.80
|
15.82
|
5.50
|
1,960
|
|
|
1/29/2016
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.30
|
5.53
|
500
|
|
|
1/28/2016
|
0.00 / 0.00%
|
15.10
|
15.90
|
15.10
|
15.20
|
15.10
|
5.29
|
14,940
|
|
|
1/27/2016
|
+0.10 / +0.66%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.23
|
5.29
|
210
|
|
|
1/26/2016
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.07
|
5.26
|
5,750
|
|
|
1/25/2016
|
+0.10 / +0.66%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.26
|
5.29
|
7,010
|
|
|
1/22/2016
|
-0.90 / -5.63%
|
15.00
|
16.00
|
15.00
|
15.10
|
15.08
|
5.26
|
4,730
|
|
|
1/21/2016
|
+0.60 / +3.90%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.57
|
10
|
|
|
1/20/2016
|
-0.10 / -0.65%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.40
|
5.36
|
6,240
|
|
|
1/19/2016
|
-0.10 / -0.64%
|
16.00
|
16.50
|
15.50
|
15.50
|
16.25
|
5.40
|
5,180
|
|
|
1/18/2016
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.30
|
15.60
|
15.51
|
5.43
|
2,250
|
|
|
1/15/2016
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.91
|
5.50
|
15,570
|
|
|
1/14/2016
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.02
|
5.57
|
3,360
|
|
|
1/13/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.18
|
5.60
|
2,720
|
|
|
1/12/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.13
|
5.60
|
6,200
|
|
|
1/11/2016
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.30
|
5.64
|
710
|
|
|
1/8/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.33
|
5.67
|
490
|
|
|
1/7/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.67
|
1,000
|
|
|
1/6/2016
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.67
|
500
|
|
|
1/5/2016
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.71
|
1,000
|
|
|
1/4/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.67
|
510
|
|
|
12/31/2015
|
-0.40 / -2.40%
|
16.70
|
16.80
|
16.30
|
16.30
|
16.53
|
5.67
|
230
|
|
|
12/30/2015
|
+0.40 / +2.45%
|
16.30
|
16.70
|
16.10
|
16.70
|
16.11
|
5.81
|
1,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,298,100
|
8.20
|
-3.53%
|
|
|
|
ABS
|
488,000
|
3.87
|
-0.77%
|
|
|
|
APC
|
100
|
7.80
|
0.00%
|
|
|
|
APH
|
743,500
|
7.06
|
-1.53%
|
|
|
|
APP
|
12,500
|
5.70
|
-1.72%
|
|
|
|
BMP
|
288,900
|
132.60
|
-2.50%
|
|
|
|
BRC
|
7,100
|
13.10
|
0.00%
|
|
|
|
BRR
|
3,500
|
18.40
|
-1.08%
|
|
|
|
CSV
|
2,023,400
|
34.35
|
-2.97%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|