|
Closing price on 4/12/2021
|
|
Open |
59.70 |
High |
59.90 |
Low |
59.10 |
Volume |
384,400 |
Split-adjusted Price |
46.56 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2021
|
-0.20 / -0.34%
|
59.70
|
59.90
|
59.10
|
59.50
|
59.44
|
46.56
|
384,400
|
|
4/9/2021
|
0.00 / 0.00%
|
59.80
|
60.40
|
59.70
|
59.70
|
60.02
|
46.72
|
360,700
|
|
4/8/2021
|
-0.80 / -1.32%
|
60.30
|
60.40
|
59.50
|
59.70
|
59.96
|
46.72
|
252,000
|
|
4/7/2021
|
+1.40 / +2.37%
|
59.10
|
61.00
|
58.70
|
60.50
|
59.60
|
47.35
|
509,700
|
|
4/6/2021
|
-0.50 / -0.84%
|
59.50
|
59.60
|
59.10
|
59.10
|
59.35
|
46.25
|
380,200
|
|
4/5/2021
|
-0.20 / -0.33%
|
60.80
|
60.80
|
59.30
|
59.60
|
59.96
|
46.64
|
469,000
|
|
4/2/2021
|
+0.40 / +0.67%
|
60.50
|
60.50
|
59.10
|
59.80
|
59.64
|
46.80
|
508,300
|
|
4/1/2021
|
+1.00 / +1.71%
|
58.30
|
59.50
|
58.30
|
59.40
|
58.80
|
46.49
|
381,400
|
|
3/31/2021
|
-0.60 / -1.02%
|
59.00
|
59.00
|
58.20
|
58.40
|
58.55
|
45.70
|
498,300
|
|
3/30/2021
|
+0.10 / +0.17%
|
59.00
|
59.40
|
58.80
|
59.00
|
58.90
|
46.17
|
353,100
|
|
3/29/2021
|
+1.00 / +1.73%
|
58.40
|
59.00
|
57.60
|
58.90
|
58.47
|
46.10
|
609,600
|
|
3/26/2021
|
-0.60 / -1.03%
|
58.00
|
58.50
|
55.80
|
57.90
|
57.12
|
45.31
|
950,500
|
|
3/25/2021
|
-0.50 / -0.85%
|
59.00
|
59.50
|
58.30
|
58.50
|
59.09
|
45.78
|
555,300
|
|
3/24/2021
|
-2.50 / -4.07%
|
60.90
|
61.30
|
58.50
|
59.00
|
60.14
|
46.17
|
796,000
|
|
3/23/2021
|
-0.70 / -1.13%
|
62.20
|
62.70
|
61.30
|
61.50
|
62.08
|
48.13
|
624,500
|
|
3/22/2021
|
-0.60 / -0.96%
|
63.00
|
63.50
|
62.10
|
62.20
|
62.78
|
48.68
|
465,200
|
|
3/19/2021
|
+1.20 / +1.95%
|
61.50
|
62.80
|
61.40
|
62.80
|
62.17
|
49.15
|
1,118,700
|
|
3/18/2021
|
+0.10 / +0.16%
|
61.80
|
62.20
|
61.60
|
61.60
|
61.85
|
48.21
|
721,100
|
|
3/17/2021
|
+0.10 / +0.16%
|
61.20
|
62.00
|
61.20
|
61.50
|
61.53
|
48.13
|
370,900
|
|
3/16/2021
|
-0.30 / -0.49%
|
61.70
|
62.00
|
61.00
|
61.40
|
61.50
|
48.05
|
565,300
|
|
3/15/2021
|
-0.30 / -0.48%
|
62.00
|
62.60
|
61.60
|
61.70
|
62.14
|
48.29
|
670,300
|
|
3/12/2021
|
-0.50 / -0.80%
|
62.90
|
62.90
|
62.00
|
62.00
|
62.37
|
48.52
|
670,300
|
|
3/11/2021
|
-0.30 / -0.48%
|
63.50
|
63.70
|
62.00
|
62.50
|
62.89
|
48.91
|
721,600
|
|
3/10/2021
|
+1.30 / +2.11%
|
60.70
|
63.00
|
60.70
|
62.80
|
61.95
|
49.15
|
1,040,000
|
|
3/9/2021
|
-0.60 / -0.97%
|
61.60
|
61.80
|
60.70
|
61.50
|
61.27
|
48.13
|
808,600
|
|
3/8/2021
|
-0.70 / -1.11%
|
62.90
|
63.50
|
61.70
|
62.10
|
62.23
|
48.60
|
964,400
|
|
3/5/2021
|
-0.80 / -1.26%
|
62.00
|
62.90
|
61.60
|
62.80
|
62.02
|
49.15
|
863,300
|
|
3/4/2021
|
0.00 / 0.00%
|
63.10
|
63.60
|
61.10
|
63.60
|
62.42
|
49.77
|
908,900
|
|
3/3/2021
|
+0.40 / +0.63%
|
63.20
|
64.40
|
63.20
|
63.60
|
63.68
|
49.77
|
1,082,500
|
|
3/2/2021
|
+1.60 / +2.60%
|
61.80
|
63.30
|
61.50
|
63.20
|
62.62
|
49.46
|
2,225,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|