|
|
Closing price on 9/19/2016
|
|
| Open |
17.60 |
| High |
17.80 |
| Low |
17.60 |
| Volume |
16,670 |
| Split-adjusted Price |
6.36 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2016
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.76
|
6.36
|
16,670
|
|
|
9/16/2016
|
+0.05 / +0.28%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.72
|
6.36
|
4,570
|
|
|
9/15/2016
|
+0.05 / +0.28%
|
17.80
|
17.90
|
17.70
|
17.75
|
17.76
|
6.35
|
12,610
|
|
|
9/14/2016
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.79
|
6.33
|
8,880
|
|
|
9/13/2016
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.80
|
6.40
|
4,950
|
|
|
9/12/2016
|
-0.20 / -1.11%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.99
|
6.36
|
4,670
|
|
|
9/9/2016
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.95
|
6.44
|
32,150
|
|
|
9/8/2016
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.71
|
6.40
|
12,930
|
|
|
9/7/2016
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.50
|
17.90
|
17.56
|
6.40
|
21,810
|
|
|
9/6/2016
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.84
|
6.33
|
248,320
|
|
|
9/5/2016
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.85
|
6.40
|
11,370
|
|
|
9/1/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.66
|
6.44
|
14,040
|
|
|
8/31/2016
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
6.44
|
400,890
|
|
|
8/30/2016
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
17.70
|
17.84
|
6.33
|
440,340
|
|
|
8/29/2016
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.50
|
17.70
|
17.61
|
6.33
|
25,150
|
|
|
8/26/2016
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.81
|
6.29
|
92,440
|
|
|
8/25/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.93
|
6.40
|
19,350
|
|
|
8/24/2016
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.09
|
6.44
|
6,080
|
|
|
8/23/2016
|
-0.30 / -1.64%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.05
|
6.44
|
50,760
|
|
|
8/22/2016
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.35
|
6.54
|
5,910
|
|
|
8/19/2016
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.20
|
18.40
|
18.26
|
6.58
|
64,910
|
|
|
8/18/2016
|
+0.10 / +0.54%
|
18.40
|
18.70
|
18.10
|
18.50
|
18.38
|
6.61
|
10,390
|
|
|
8/17/2016
|
-0.20 / -1.08%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.56
|
6.58
|
92,490
|
|
|
8/16/2016
|
-0.20 / -1.06%
|
18.90
|
19.00
|
18.60
|
18.60
|
18.84
|
6.65
|
480,030
|
|
|
8/15/2016
|
+0.10 / +0.53%
|
18.70
|
19.10
|
18.70
|
18.80
|
18.87
|
6.72
|
65,340
|
|
|
8/12/2016
|
-0.30 / -1.58%
|
18.60
|
18.70
|
18.30
|
18.70
|
18.50
|
6.69
|
20,810
|
|
|
8/11/2016
|
+0.40 / +2.15%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.79
|
6.61
|
8,940
|
|
|
8/10/2016
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.50
|
18.60
|
18.66
|
6.47
|
85,510
|
|
|
8/9/2016
|
-0.30 / -1.57%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.89
|
6.54
|
57,850
|
|
|
8/8/2016
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.08
|
6.65
|
3,120
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|