|
Closing price on 9/4/2019
|
|
Open |
61.80 |
High |
63.20 |
Low |
60.60 |
Volume |
781,860 |
Split-adjusted Price |
43.81 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/4/2019
|
-1.30 / -2.02%
|
61.80
|
63.20
|
60.60
|
62.90
|
61.79
|
43.81
|
781,860
|
|
9/3/2019
|
-4.80 / -6.96%
|
69.00
|
69.00
|
64.20
|
64.20
|
65.92
|
44.72
|
660,630
|
|
8/30/2019
|
-1.10 / -1.57%
|
70.90
|
71.00
|
69.00
|
69.00
|
69.89
|
48.06
|
330,770
|
|
8/29/2019
|
-1.30 / -1.82%
|
71.90
|
71.90
|
70.10
|
70.10
|
70.84
|
48.83
|
258,740
|
|
8/28/2019
|
+0.40 / +0.56%
|
71.70
|
72.00
|
70.60
|
71.40
|
71.47
|
49.73
|
195,860
|
|
8/27/2019
|
+0.20 / +0.28%
|
70.80
|
72.00
|
70.80
|
71.00
|
71.05
|
49.45
|
427,860
|
|
8/26/2019
|
-1.40 / -1.94%
|
72.20
|
72.20
|
70.80
|
70.80
|
71.35
|
49.31
|
710,580
|
|
8/23/2019
|
-0.90 / -1.23%
|
73.10
|
74.00
|
72.20
|
72.20
|
72.72
|
50.29
|
228,090
|
|
8/22/2019
|
0.00 / 0.00%
|
73.10
|
73.70
|
72.30
|
73.10
|
72.95
|
50.92
|
411,940
|
|
8/21/2019
|
-1.00 / -1.35%
|
74.30
|
75.00
|
73.00
|
73.10
|
73.91
|
50.92
|
519,950
|
|
8/20/2019
|
+2.30 / +3.20%
|
73.00
|
74.30
|
72.30
|
74.10
|
73.40
|
51.61
|
645,840
|
|
8/19/2019
|
+0.20 / +0.28%
|
72.00
|
72.40
|
71.50
|
71.80
|
71.80
|
50.01
|
176,390
|
|
8/16/2019
|
-0.40 / -0.56%
|
72.70
|
73.00
|
71.60
|
71.60
|
72.47
|
49.87
|
256,200
|
|
8/15/2019
|
+2.80 / +4.05%
|
68.30
|
72.00
|
67.50
|
72.00
|
69.13
|
50.15
|
965,550
|
|
8/14/2019
|
-0.80 / -1.14%
|
70.10
|
71.70
|
68.50
|
69.20
|
69.51
|
48.20
|
515,280
|
|
8/13/2019
|
-2.50 / -3.45%
|
72.50
|
72.50
|
69.70
|
70.00
|
70.67
|
48.76
|
786,510
|
|
8/12/2019
|
-2.80 / -3.72%
|
75.30
|
75.30
|
72.50
|
72.50
|
73.98
|
50.50
|
660,450
|
|
8/9/2019
|
+0.10 / +0.13%
|
75.30
|
76.70
|
75.30
|
75.30
|
75.97
|
52.45
|
334,520
|
|
8/8/2019
|
-0.40 / -0.53%
|
75.60
|
76.30
|
75.20
|
75.20
|
75.73
|
52.38
|
232,050
|
|
8/7/2019
|
+0.30 / +0.40%
|
74.60
|
75.90
|
73.50
|
75.60
|
74.64
|
52.66
|
590,390
|
|
8/6/2019
|
-0.30 / -0.40%
|
74.70
|
76.60
|
74.20
|
75.30
|
75.51
|
52.45
|
719,900
|
|
8/5/2019
|
+1.60 / +2.16%
|
75.00
|
75.80
|
72.60
|
75.60
|
73.94
|
52.66
|
584,510
|
|
8/2/2019
|
+1.80 / +2.49%
|
72.00
|
74.10
|
72.00
|
74.00
|
73.48
|
51.54
|
794,670
|
|
8/1/2019
|
+2.60 / +3.74%
|
70.00
|
72.50
|
70.00
|
72.20
|
71.81
|
50.29
|
992,670
|
|
7/31/2019
|
+2.10 / +3.11%
|
67.10
|
69.60
|
66.80
|
69.60
|
68.15
|
48.48
|
440,800
|
|
7/30/2019
|
-1.10 / -1.60%
|
68.60
|
69.60
|
67.50
|
67.50
|
68.35
|
47.02
|
532,880
|
|
7/29/2019
|
-0.40 / -0.58%
|
68.50
|
69.40
|
68.20
|
68.60
|
68.74
|
47.78
|
363,620
|
|
7/26/2019
|
+0.20 / +0.29%
|
68.30
|
69.60
|
68.30
|
69.00
|
69.05
|
48.06
|
657,120
|
|
7/25/2019
|
-1.70 / -2.41%
|
70.50
|
70.80
|
68.80
|
68.80
|
69.49
|
47.92
|
731,890
|
|
7/24/2019
|
+0.70 / +1.00%
|
69.90
|
71.50
|
68.50
|
70.50
|
69.55
|
49.11
|
992,290
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:02 PM
|
|
|
|
|