|
|
Closing price on 4/28/2016
|
|
| Open |
19.60 |
| High |
20.20 |
| Low |
19.40 |
| Volume |
219,200 |
| Split-adjusted Price |
6.82 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2016
|
-0.20 / -1.01%
|
19.60
|
20.20
|
19.40
|
19.60
|
19.79
|
6.82
|
219,200
|
|
|
4/27/2016
|
0.00 / 0.00%
|
20.10
|
20.40
|
19.70
|
19.80
|
20.18
|
6.89
|
830,790
|
|
|
4/26/2016
|
+0.70 / +3.66%
|
19.00
|
20.00
|
18.90
|
19.80
|
19.64
|
6.89
|
975,780
|
|
|
4/25/2016
|
+0.30 / +1.60%
|
18.80
|
19.10
|
18.70
|
19.10
|
18.99
|
6.65
|
161,030
|
|
|
4/22/2016
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.50
|
18.80
|
18.68
|
6.54
|
98,870
|
|
|
4/21/2016
|
+0.70 / +3.87%
|
18.50
|
19.20
|
18.50
|
18.80
|
18.82
|
6.54
|
352,320
|
|
|
4/20/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.25
|
6.30
|
110,250
|
|
|
4/19/2016
|
-0.50 / -2.69%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.10
|
6.30
|
126,560
|
|
|
4/15/2016
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.40
|
18.60
|
18.65
|
6.47
|
58,230
|
|
|
4/14/2016
|
-0.70 / -3.63%
|
19.00
|
19.10
|
18.60
|
18.60
|
18.82
|
6.47
|
203,810
|
|
|
4/13/2016
|
+0.30 / +1.58%
|
19.40
|
19.90
|
19.10
|
19.30
|
19.41
|
6.72
|
458,080
|
|
|
4/12/2016
|
+1.00 / +5.56%
|
17.80
|
19.20
|
17.80
|
19.00
|
19.07
|
6.61
|
750,890
|
|
|
4/11/2016
|
+1.10 / +6.51%
|
17.20
|
18.00
|
16.80
|
18.00
|
17.37
|
6.27
|
327,960
|
|
|
4/8/2016
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.68
|
5.88
|
56,100
|
|
|
4/7/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.60
|
17.00
|
16.85
|
5.92
|
32,410
|
|
|
4/6/2016
|
+0.20 / +1.19%
|
17.00
|
17.40
|
16.60
|
17.00
|
16.99
|
5.92
|
203,590
|
|
|
4/5/2016
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.54
|
5.85
|
116,740
|
|
|
4/4/2016
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.10
|
16.50
|
16.43
|
5.74
|
32,560
|
|
|
4/1/2016
|
-0.50 / -2.92%
|
17.00
|
17.30
|
16.60
|
16.60
|
16.88
|
5.78
|
93,970
|
|
|
3/31/2016
|
-1.20 / -6.56%
|
17.90
|
18.10
|
17.10
|
17.10
|
17.24
|
5.95
|
257,770
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|