|
|
Closing price on 3/12/2015
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
22.50 |
| Volume |
19,100 |
| Split-adjusted Price |
6.60 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2015
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.70
|
6.60
|
19,100
|
|
|
3/11/2015
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.10
|
22.70
|
22.70
|
6.60
|
25,660
|
|
|
3/10/2015
|
+0.10 / +0.44%
|
22.40
|
22.80
|
22.40
|
22.70
|
22.70
|
6.60
|
79,920
|
|
|
3/9/2015
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.50
|
22.60
|
22.60
|
6.57
|
23,470
|
|
|
3/6/2015
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.30
|
22.50
|
22.50
|
6.54
|
47,230
|
|
|
3/5/2015
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
6.54
|
34,300
|
|
|
3/4/2015
|
+0.10 / +0.45%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.50
|
6.54
|
7,140
|
|
|
3/3/2015
|
+0.30 / +1.36%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
6.51
|
1,680
|
|
|
3/2/2015
|
+0.50 / +2.31%
|
21.60
|
22.50
|
21.60
|
22.10
|
22.10
|
6.43
|
13,130
|
|
|
2/27/2015
|
-1.00 / -4.42%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
6.28
|
7,640
|
|
|
2/26/2015
|
+1.00 / +4.63%
|
21.50
|
22.60
|
21.50
|
22.60
|
22.60
|
6.57
|
9,110
|
|
|
2/25/2015
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
6.28
|
2,950
|
|
|
2/24/2015
|
+0.60 / +2.84%
|
21.10
|
21.70
|
21.10
|
21.70
|
21.70
|
6.31
|
381,750
|
|
|
2/13/2015
|
+0.50 / +2.43%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
6.13
|
10
|
|
|
2/12/2015
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.60
|
5.99
|
32,910
|
|
|
2/11/2015
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.60
|
5.99
|
20,020
|
|
|
2/10/2015
|
-1.10 / -5.07%
|
21.60
|
21.70
|
20.50
|
20.60
|
20.60
|
5.99
|
30,050
|
|
|
2/9/2015
|
+0.10 / +0.46%
|
21.60
|
23.00
|
21.60
|
21.70
|
21.70
|
6.31
|
26,850
|
|
|
2/6/2015
|
-1.40 / -6.09%
|
23.00
|
23.00
|
21.60
|
21.60
|
21.60
|
6.28
|
41,470
|
|
|
2/5/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.90
|
23.00
|
23.00
|
6.69
|
27,380
|
|
|
2/4/2015
|
-0.60 / -2.54%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.00
|
6.69
|
33,040
|
|
|
2/3/2015
|
-1.60 / -6.35%
|
25.10
|
25.10
|
23.60
|
23.60
|
23.60
|
6.86
|
18,560
|
|
|
2/2/2015
|
+0.20 / +0.80%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
7.33
|
4,030
|
|
|
1/30/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
7.27
|
7,300
|
|
|
1/29/2015
|
-1.50 / -5.66%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
7.27
|
5,500
|
|
|
1/28/2015
|
+0.60 / +2.32%
|
25.40
|
26.50
|
25.30
|
26.50
|
26.50
|
7.70
|
3,010
|
|
|
1/27/2015
|
+0.40 / +1.57%
|
25.50
|
25.90
|
25.30
|
25.90
|
25.90
|
7.53
|
3,930
|
|
|
1/26/2015
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
7.41
|
4,000
|
|
|
1/23/2015
|
+0.90 / +3.66%
|
24.60
|
25.50
|
24.60
|
25.50
|
25.50
|
7.41
|
2,050
|
|
|
1/22/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
7.15
|
2,990
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,032,500
|
8.45
|
-0.12%
|
|
|
|
ABS
|
314,600
|
4.68
|
3.08%
|
|
|
|
APC
|
15,700
|
6.90
|
6.15%
|
|
|
|
APH
|
1,883,900
|
7.50
|
3.59%
|
|
|
|
APP
|
4,800
|
6.60
|
3.13%
|
|
|
|
BMP
|
195,800
|
125.00
|
-1.88%
|
|
|
|
BRC
|
52,100
|
14.70
|
-1.01%
|
|
|
|
BRR
|
5,400
|
21.30
|
1.43%
|
|
|
|
CSV
|
776,700
|
42.50
|
-1.39%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|