|
|
Closing price on 8/2/2016
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
19.30 |
| Volume |
21,790 |
| Split-adjusted Price |
6.72 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2016
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.30
|
19.30
|
19.41
|
6.72
|
21,790
|
|
|
8/1/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.36
|
6.75
|
11,210
|
|
|
7/29/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.40
|
19.21
|
6.75
|
4,060
|
|
|
7/28/2016
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.20
|
19.40
|
19.36
|
6.75
|
9,970
|
|
|
7/27/2016
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.70
|
6.86
|
1,320
|
|
|
7/26/2016
|
0.00 / 0.00%
|
19.10
|
19.70
|
19.10
|
19.70
|
19.63
|
6.86
|
46,000
|
|
|
7/25/2016
|
+0.30 / +1.55%
|
19.10
|
19.70
|
19.00
|
19.70
|
19.36
|
6.86
|
70,490
|
|
|
7/22/2016
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.00
|
19.40
|
19.14
|
6.75
|
97,950
|
|
|
7/21/2016
|
+0.40 / +2.08%
|
19.20
|
19.70
|
19.20
|
19.60
|
19.63
|
6.82
|
89,750
|
|
|
7/20/2016
|
-0.30 / -1.54%
|
19.60
|
19.60
|
19.00
|
19.20
|
19.16
|
6.68
|
24,430
|
|
|
7/19/2016
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.20
|
19.50
|
19.32
|
6.79
|
28,930
|
|
|
7/18/2016
|
-0.50 / -2.50%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.61
|
6.79
|
32,230
|
|
|
7/15/2016
|
+0.80 / +4.17%
|
19.30
|
20.10
|
19.30
|
20.00
|
19.81
|
6.96
|
95,780
|
|
|
7/14/2016
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.20
|
19.20
|
19.24
|
6.68
|
72,260
|
|
|
7/13/2016
|
0.00 / 0.00%
|
19.40
|
19.90
|
19.40
|
19.40
|
19.58
|
6.75
|
81,500
|
|
|
7/12/2016
|
+0.10 / +0.52%
|
19.50
|
19.70
|
19.20
|
19.40
|
19.33
|
6.75
|
74,130
|
|
|
7/11/2016
|
-1.00 / -4.93%
|
20.20
|
20.20
|
19.30
|
19.30
|
19.68
|
6.72
|
68,040
|
|
|
7/8/2016
|
-0.10 / -0.49%
|
20.20
|
20.90
|
19.90
|
20.30
|
20.13
|
7.07
|
466,800
|
|
|
7/7/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.42
|
7.10
|
168,240
|
|
|
7/6/2016
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.00
|
20.40
|
20.21
|
7.10
|
92,820
|
|
|
7/5/2016
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.30
|
20.50
|
20.47
|
7.14
|
157,290
|
|
|
7/4/2016
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.30
|
20.60
|
20.45
|
7.17
|
158,420
|
|
|
7/1/2016
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.30
|
20.60
|
20.52
|
7.17
|
149,160
|
|
|
6/30/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.40
|
20.80
|
20.61
|
7.24
|
105,650
|
|
|
6/29/2016
|
+1.00 / +5.05%
|
19.70
|
20.80
|
19.70
|
20.80
|
20.20
|
7.24
|
98,800
|
|
|
6/28/2016
|
-0.30 / -1.49%
|
19.90
|
20.30
|
19.70
|
19.80
|
19.97
|
6.89
|
105,200
|
|
|
6/27/2016
|
-0.10 / -0.50%
|
20.20
|
20.20
|
18.90
|
20.10
|
19.36
|
7.00
|
96,770
|
|
|
6/24/2016
|
-1.20 / -5.61%
|
21.40
|
21.40
|
20.00
|
20.20
|
20.55
|
7.03
|
542,400
|
|
|
6/23/2016
|
+0.20 / +0.94%
|
21.00
|
22.10
|
21.00
|
21.40
|
21.61
|
7.45
|
258,900
|
|
|
6/22/2016
|
-0.10 / -0.47%
|
21.20
|
21.40
|
21.10
|
21.20
|
21.20
|
7.38
|
485,820
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|