|
|
Closing price on 3/30/2016
|
|
| Open |
18.00 |
| High |
18.70 |
| Low |
18.00 |
| Volume |
54,730 |
| Split-adjusted Price |
6.37 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
-0.10 / -0.54%
|
18.00
|
18.70
|
18.00
|
18.30
|
18.23
|
6.37
|
54,730
|
|
|
3/29/2016
|
-0.10 / -0.54%
|
18.00
|
19.00
|
18.00
|
18.40
|
18.46
|
6.41
|
20,750
|
|
|
3/28/2016
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.10
|
18.50
|
18.40
|
6.44
|
32,160
|
|
|
3/25/2016
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.80
|
18.40
|
17.97
|
6.41
|
79,340
|
|
|
3/24/2016
|
-0.20 / -1.08%
|
18.70
|
18.80
|
18.30
|
18.40
|
18.55
|
6.41
|
58,230
|
|
|
3/23/2016
|
-0.50 / -2.62%
|
19.00
|
19.60
|
18.60
|
18.60
|
19.21
|
6.47
|
41,590
|
|
|
3/22/2016
|
+0.50 / +2.69%
|
18.30
|
19.20
|
18.30
|
19.10
|
18.81
|
6.65
|
103,770
|
|
|
3/21/2016
|
-0.40 / -2.11%
|
18.70
|
18.80
|
18.50
|
18.60
|
18.60
|
6.47
|
68,020
|
|
|
3/18/2016
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.09
|
6.61
|
133,170
|
|
|
3/17/2016
|
+0.60 / +3.26%
|
19.50
|
19.60
|
18.80
|
19.00
|
19.07
|
6.61
|
218,650
|
|
|
3/16/2016
|
-0.20 / -1.08%
|
18.20
|
18.80
|
17.80
|
18.40
|
18.26
|
6.41
|
82,970
|
|
|
3/15/2016
|
-1.00 / -5.10%
|
19.10
|
19.30
|
18.60
|
18.60
|
18.79
|
6.47
|
113,890
|
|
|
3/14/2016
|
-0.40 / -2.00%
|
19.70
|
19.90
|
19.20
|
19.60
|
19.52
|
6.82
|
84,680
|
|
|
3/11/2016
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.60
|
20.00
|
19.82
|
6.96
|
164,050
|
|
|
3/10/2016
|
+0.80 / +4.17%
|
19.60
|
20.50
|
19.60
|
20.00
|
20.30
|
6.96
|
490,580
|
|
|
3/9/2016
|
-1.20 / -5.88%
|
20.40
|
20.40
|
19.20
|
19.20
|
19.59
|
6.68
|
218,640
|
|
|
3/8/2016
|
+1.30 / +6.81%
|
20.40
|
20.40
|
19.90
|
20.40
|
20.34
|
7.10
|
152,180
|
|
|
3/7/2016
|
+1.20 / +6.70%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
6.65
|
255,210
|
|
|
3/4/2016
|
+1.10 / +6.55%
|
16.80
|
17.90
|
16.80
|
17.90
|
17.89
|
6.23
|
343,340
|
|
|
3/3/2016
|
+0.20 / +1.20%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.49
|
5.85
|
2,490
|
|
|
3/2/2016
|
+0.60 / +3.75%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.19
|
5.78
|
2,780
|
|
|
3/1/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.03
|
5.57
|
25,950
|
|
|
2/29/2016
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
5.57
|
3,550
|
|
|
2/26/2016
|
+0.60 / +3.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.53
|
6,420
|
|
|
2/25/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.33
|
0
|
|
|
2/24/2016
|
-0.60 / -3.77%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.32
|
5.33
|
4,960
|
|
|
2/23/2016
|
+0.60 / +3.92%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.60
|
5.53
|
820
|
|
|
2/22/2016
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.33
|
200
|
|
|
2/19/2016
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.47
|
5,000
|
|
|
2/18/2016
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.43
|
5.43
|
560
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|