|
Closing price on 3/4/2016
|
|
| Open |
16.80 |
| High |
17.90 |
| Low |
16.80 |
| Volume |
343,340 |
| Split-adjusted Price |
6.23 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|