|
|
Closing price on 8/21/2015
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.20 |
| Volume |
4,570 |
| Split-adjusted Price |
5.84 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2015
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.60
|
5.84
|
4,570
|
|
|
8/20/2015
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.90
|
6.00
|
2,360
|
|
|
8/19/2015
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.07
|
4,160
|
|
|
8/18/2015
|
+0.50 / +2.63%
|
18.90
|
19.50
|
18.90
|
19.50
|
19.44
|
6.23
|
1,800
|
|
|
8/17/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.07
|
1,470
|
|
|
8/14/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.07
|
1,800
|
|
|
8/13/2015
|
-0.40 / -2.06%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.06
|
6.07
|
4,040
|
|
|
8/12/2015
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.19
|
10
|
|
|
8/11/2015
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.19
|
200
|
|
|
8/10/2015
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.35
|
6.16
|
18,860
|
|
|
8/7/2015
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.23
|
20
|
|
|
8/6/2015
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.33
|
6.13
|
6,000
|
|
|
8/5/2015
|
-0.50 / -2.53%
|
19.60
|
19.80
|
19.30
|
19.30
|
19.32
|
6.16
|
7,400
|
|
|
8/4/2015
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.30
|
19.80
|
19.42
|
6.32
|
3,810
|
|
|
8/3/2015
|
+0.10 / +0.52%
|
19.40
|
19.90
|
19.40
|
19.50
|
19.55
|
6.23
|
1,260
|
|
|
7/31/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.45
|
6.19
|
2,800
|
|
|
7/30/2015
|
-0.40 / -2.02%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.74
|
6.19
|
1,520
|
|
|
7/29/2015
|
+0.20 / +1.02%
|
19.60
|
19.80
|
19.30
|
19.80
|
19.44
|
6.32
|
16,510
|
|
|
7/28/2015
|
-0.60 / -2.97%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.65
|
6.26
|
14,250
|
|
|
7/27/2015
|
+0.30 / +1.51%
|
19.70
|
20.80
|
19.70
|
20.20
|
20.00
|
6.45
|
3,500
|
|
|
7/24/2015
|
0.00 / 0.00%
|
19.90
|
20.80
|
19.90
|
19.90
|
20.12
|
6.35
|
16,700
|
|
|
7/23/2015
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
6.35
|
3,300
|
|
|
7/22/2015
|
+0.20 / +1.01%
|
20.50
|
20.50
|
19.80
|
20.00
|
19.95
|
6.39
|
18,700
|
|
|
7/21/2015
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
19.80
|
19.91
|
6.32
|
17,930
|
|
|
7/20/2015
|
-0.20 / -1.00%
|
20.00
|
20.50
|
19.80
|
19.80
|
20.20
|
6.32
|
44,700
|
|
|
7/17/2015
|
-0.10 / -0.50%
|
20.10
|
21.00
|
20.00
|
20.00
|
20.35
|
6.39
|
61,560
|
|
|
7/16/2015
|
-1.10 / -5.19%
|
21.20
|
21.40
|
20.00
|
20.10
|
20.08
|
6.42
|
46,330
|
|
|
7/15/2015
|
+0.80 / +3.92%
|
20.40
|
21.40
|
20.40
|
21.20
|
21.18
|
6.77
|
8,830
|
|
|
7/14/2015
|
-0.70 / -3.32%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.23
|
6.51
|
6,180
|
|
|
7/13/2015
|
+1.20 / +6.03%
|
20.00
|
21.20
|
20.00
|
21.10
|
21.05
|
6.74
|
24,650
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|