|
Closing price on 6/21/2021
|
|
Open |
58.70 |
High |
59.20 |
Low |
57.80 |
Volume |
978,700 |
Split-adjusted Price |
45.55 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2021
|
-0.80 / -1.36%
|
58.70
|
59.20
|
57.80
|
58.20
|
58.42
|
45.55
|
978,700
|
|
6/18/2021
|
-0.50 / -0.84%
|
60.50
|
60.50
|
58.70
|
59.00
|
59.42
|
46.17
|
1,096,500
|
|
6/17/2021
|
+2.80 / +4.94%
|
56.70
|
59.50
|
56.20
|
59.50
|
58.60
|
46.56
|
1,999,300
|
|
6/16/2021
|
+0.10 / +0.18%
|
57.00
|
57.50
|
55.50
|
56.70
|
56.81
|
44.37
|
939,500
|
|
6/15/2021
|
+1.90 / +3.47%
|
55.20
|
57.20
|
54.80
|
56.60
|
56.12
|
44.30
|
1,384,300
|
|
6/14/2021
|
+0.50 / +0.92%
|
55.00
|
55.20
|
54.20
|
54.70
|
54.70
|
42.81
|
637,100
|
|
6/11/2021
|
+0.30 / +0.56%
|
54.00
|
55.00
|
54.00
|
54.20
|
54.50
|
42.42
|
641,700
|
|
6/10/2021
|
-1.10 / -2.00%
|
55.00
|
55.30
|
53.50
|
53.90
|
54.30
|
42.18
|
758,700
|
|
6/9/2021
|
-0.50 / -0.90%
|
54.60
|
55.50
|
54.50
|
55.00
|
54.87
|
43.04
|
770,700
|
|
6/8/2021
|
-1.40 / -2.46%
|
57.00
|
57.50
|
55.00
|
55.50
|
56.90
|
43.43
|
901,500
|
|
6/7/2021
|
+1.50 / +2.71%
|
56.00
|
58.00
|
56.00
|
56.90
|
57.02
|
44.53
|
1,402,900
|
|
6/4/2021
|
+1.80 / +3.36%
|
54.00
|
55.50
|
53.70
|
55.40
|
54.67
|
43.36
|
1,087,100
|
|
6/3/2021
|
+0.80 / +1.52%
|
53.20
|
53.70
|
52.60
|
53.60
|
53.05
|
41.95
|
1,070,500
|
|
6/2/2021
|
-0.90 / -1.68%
|
53.70
|
54.50
|
52.50
|
52.80
|
53.54
|
41.32
|
817,600
|
|
6/1/2021
|
-0.70 / -1.29%
|
54.50
|
55.50
|
53.70
|
53.70
|
54.74
|
42.03
|
762,600
|
|
5/31/2021
|
+0.70 / +1.30%
|
53.80
|
54.80
|
52.70
|
54.40
|
53.98
|
42.57
|
750,100
|
|
5/28/2021
|
+0.70 / +1.32%
|
53.00
|
54.30
|
52.80
|
53.70
|
53.47
|
42.03
|
468,400
|
|
5/27/2021
|
-0.60 / -1.12%
|
53.60
|
54.60
|
52.80
|
53.00
|
53.28
|
41.48
|
797,000
|
|
5/26/2021
|
-1.00 / -1.83%
|
55.00
|
55.10
|
53.60
|
53.60
|
54.36
|
41.95
|
1,010,900
|
|
5/25/2021
|
0.00 / 0.00%
|
55.20
|
55.30
|
54.00
|
54.60
|
54.82
|
42.73
|
1,060,100
|
|
5/24/2021
|
+3.10 / +6.02%
|
53.00
|
54.70
|
52.90
|
54.60
|
53.84
|
42.73
|
1,292,200
|
|
5/21/2021
|
+1.10 / +2.18%
|
50.30
|
52.20
|
50.10
|
51.50
|
51.33
|
40.30
|
537,100
|
|
5/20/2021
|
-0.60 / -1.18%
|
51.00
|
51.10
|
50.40
|
50.40
|
50.72
|
39.44
|
686,900
|
|
5/19/2021
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.90
|
51.00
|
51.12
|
39.91
|
329,300
|
|
5/18/2021
|
+0.40 / +0.79%
|
50.60
|
52.00
|
50.30
|
51.00
|
50.30
|
39.91
|
603,000
|
|
5/17/2021
|
-1.80 / -3.44%
|
52.30
|
53.40
|
50.50
|
50.60
|
50.50
|
39.60
|
904,000
|
|
5/14/2021
|
-1.60 / -2.96%
|
54.00
|
54.20
|
52.40
|
52.40
|
53.14
|
41.01
|
664,300
|
|
5/13/2021
|
-0.70 / -1.28%
|
54.50
|
55.60
|
54.00
|
54.00
|
54.73
|
42.26
|
735,800
|
|
5/12/2021
|
+2.50 / +4.79%
|
52.20
|
54.70
|
52.10
|
54.70
|
53.25
|
42.81
|
1,274,000
|
|
5/11/2021
|
+0.40 / +0.77%
|
51.90
|
53.00
|
51.20
|
52.20
|
52.33
|
40.85
|
753,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|