|
Closing price on 7/13/2018
|
|
Open |
20.00 |
High |
20.20 |
Low |
19.90 |
Volume |
67,850 |
Split-adjusted Price |
13.27 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2018
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.00
|
13.27
|
67,850
|
|
7/12/2018
|
+0.15 / +0.76%
|
19.85
|
20.00
|
19.50
|
20.00
|
19.87
|
13.27
|
67,050
|
|
7/11/2018
|
-0.40 / -1.98%
|
19.30
|
20.10
|
19.30
|
19.85
|
19.84
|
13.17
|
251,200
|
|
7/10/2018
|
+0.75 / +3.85%
|
19.50
|
20.30
|
19.50
|
20.25
|
20.01
|
13.44
|
75,950
|
|
7/9/2018
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.30
|
19.50
|
19.50
|
12.94
|
177,460
|
|
7/6/2018
|
+0.90 / +4.84%
|
18.15
|
19.90
|
18.15
|
19.50
|
18.99
|
12.94
|
232,870
|
|
7/5/2018
|
-0.40 / -2.11%
|
18.65
|
18.95
|
18.50
|
18.60
|
18.73
|
12.34
|
169,180
|
|
7/4/2018
|
+0.10 / +0.53%
|
19.00
|
19.05
|
18.30
|
19.00
|
18.86
|
12.61
|
206,160
|
|
7/3/2018
|
-0.70 / -3.57%
|
19.70
|
19.70
|
18.80
|
18.90
|
19.19
|
12.54
|
330,280
|
|
7/2/2018
|
-1.20 / -5.77%
|
20.30
|
20.70
|
19.40
|
19.60
|
19.72
|
13.01
|
164,140
|
|
6/29/2018
|
-0.20 / -0.95%
|
20.20
|
21.40
|
20.20
|
20.80
|
20.63
|
13.80
|
384,820
|
|
6/28/2018
|
-0.60 / -2.78%
|
21.60
|
22.00
|
20.80
|
21.00
|
21.33
|
13.93
|
75,660
|
|
6/27/2018
|
-1.10 / -4.85%
|
22.70
|
22.75
|
21.60
|
21.60
|
22.03
|
14.33
|
178,050
|
|
6/26/2018
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.20
|
22.70
|
22.38
|
15.06
|
122,790
|
|
6/25/2018
|
+0.40 / +1.77%
|
22.90
|
23.20
|
22.70
|
23.00
|
22.95
|
15.26
|
96,960
|
|
6/22/2018
|
0.00 / 0.00%
|
22.90
|
22.95
|
22.60
|
22.60
|
22.79
|
15.00
|
72,740
|
|
6/21/2018
|
-0.50 / -2.16%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.80
|
15.00
|
66,230
|
|
6/20/2018
|
+0.65 / +2.90%
|
22.45
|
23.20
|
22.45
|
23.10
|
22.87
|
15.33
|
111,270
|
|
6/19/2018
|
-1.55 / -6.46%
|
23.10
|
23.85
|
22.40
|
22.45
|
22.74
|
14.90
|
344,730
|
|
6/18/2018
|
-1.40 / -5.51%
|
24.80
|
25.20
|
23.70
|
24.00
|
24.34
|
15.93
|
220,750
|
|
6/15/2018
|
-0.45 / -1.74%
|
26.00
|
26.00
|
24.90
|
25.40
|
25.24
|
16.85
|
193,310
|
|
6/14/2018
|
-18.65 / -41.91%
|
25.50
|
26.40
|
25.50
|
25.85
|
26.03
|
17.15
|
257,040
|
|
6/13/2018
|
+0.20 / +0.45%
|
45.00
|
45.00
|
44.05
|
44.50
|
44.40
|
16.80
|
311,680
|
|
6/12/2018
|
-1.35 / -2.96%
|
45.65
|
45.65
|
43.80
|
44.30
|
44.25
|
16.73
|
449,770
|
|
6/11/2018
|
-1.15 / -2.46%
|
46.60
|
46.80
|
45.60
|
45.65
|
46.20
|
17.24
|
325,260
|
|
6/8/2018
|
-0.20 / -0.43%
|
47.00
|
47.35
|
46.30
|
46.80
|
46.72
|
17.67
|
202,260
|
|
6/7/2018
|
+1.00 / +2.17%
|
46.50
|
47.70
|
46.30
|
47.00
|
47.09
|
17.75
|
459,340
|
|
6/6/2018
|
+2.70 / +6.24%
|
44.70
|
46.30
|
44.40
|
46.00
|
45.61
|
17.37
|
459,110
|
|
6/5/2018
|
-0.40 / -0.92%
|
43.95
|
44.10
|
43.30
|
43.30
|
43.79
|
16.35
|
249,220
|
|
6/4/2018
|
+1.20 / +2.82%
|
42.90
|
44.20
|
42.90
|
43.70
|
43.52
|
16.50
|
258,570
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|