Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	PHR	22.71	23.18	21.90	22.32	0.04	526,218	4,012	19.00	26.03
2024-05-02	Z	PHR	21.41	22.27	21.025	22.26	1.2425	427,178	3,376	19.15	25.05
2024-05-01	Z	PHR	20.79	21.88	20.79	21.01	0.30	393,252	3,369	20.11	24.15
2024-04-30	Z	PHR	20.57	20.8291	20.20	20.74	-0.08	365,741	5,304	18.31	23.90
2024-04-29	Z	PHR	20.82	20.99	20.39	20.84	0.23	425,663	3,345	18.34	24.20
2024-04-26	Z	PHR	20.56	21.02	20.36	20.61	0.14	502,316	5,079	20.29	22.76
2024-04-25	Z	PHR	21.44	21.69	20.27	20.46	-1.47	599,305	4,569	18.43	23.43
2024-04-24	Z	PHR	23.13	23.13	21.65	21.94	-1.205	523,435	6,173	19.63	26.10
2024-04-23	Z	PHR	22.47	23.68	22.31	23.14	0.72	386,053	5,039	19.64	28.68
2024-04-22	Z	PHR	21.80	22.595	21.55	22.41	0.71	298,650	4,342	22.06	24.69
2024-04-19	Z	PHR	22.45	23.235	21.38	21.70	-0.95	540,826	4,967	21.06	23.55
2024-04-18	Z	PHR	23.14	23.35	22.54	22.62	-0.54	421,911	4,300	21.66	25.74
2024-04-17	Z	PHR	23.21	23.51	23.00	23.16	0.155	383,738	4,956	20.53	25.99
2024-04-16	Z	PHR	22.65	23.14	22.30	23.00	0.24	349,243	3,397	20.14	26.00
2024-04-15	Z	PHR	23.43	23.61	22.36	22.76	-0.82	624,120	4,758	19.72	25.97
2024-04-12	Z	PHR	23.62	23.88	23.24	23.58	-0.24	664,036	3,313	9.40	26.57
2024-04-11	Z	PHR	23.16	23.81	22.93	23.80	0.48	346,456	2,891	21.44	24.15
2024-04-10	Z	PHR	22.58	23.43	22.41	23.30	-0.45	454,476	3,044	19.97	26.50
2024-04-09	Z	PHR	22.97	23.80	22.83	23.74	0.85	433,832	4,879	19.94	27.07
2024-04-08	Z	PHR	22.09	23.04	21.72	22.89	1.10	518,115	4,079	20.49	25.99
2024-04-05	Z	PHR	22.01	22.42	21.64	21.79	-0.47	616,305	6,225	8.68	24.83
2024-04-04	Z	PHR	23.22	23.4783	22.16	22.26	-0.57	435,935	3,438	21.81	27.46
2024-04-03	Z	PHR	22.61	23.16	22.52	22.82	-0.07	311,192	3,248	20.93	23.28
2024-04-02	Z	PHR	22.50	22.924	22.20	22.88	-0.20	352,635	3,674	11.89	23.34
2024-04-01	Z	PHR	24.04	24.04	22.63	23.08	-0.85	405,432	3,687	22.71	23.39
2024-03-29	Z	PHR	24.19	24.99	23.73	23.93	-0.44	0	0	23.59	24.28
2024-03-28	Z	PHR	24.19	24.99	23.73	23.93	-0.44	666,646	6,153	23.59	24.28
2024-03-27	Z	PHR	24.03	24.62	23.86	24.39	0.67	398,329	3,861	9.66	27.13
2024-03-26	Z	PHR	23.28	23.72	23.04	23.70	0.69	437,698	3,805	23.40	24.08
2024-03-25	Z	PHR	23.02	23.55	23.00	23.01	-0.02	406,412	3,921	19.93	26.05
2024-03-22	Z	PHR	23.63	23.88	22.99	23.02	-0.555	451,665	4,264	20.72	23.24
2024-03-21	Z	PHR	24.48	24.73	23.16	23.58	-0.63	452,457	4,580	21.04	27.13
2024-03-20	Z	PHR	23.02	24.347	22.645	24.22	1.049	398,691	3,561	10.98	27.13
2024-03-19	Z	PHR	22.58	23.73	22.42	23.18	0.26	670,865	5,848	9.29	25.04
2024-03-18	Z	PHR	24.00	24.02	21.80	22.94	-0.82	693,167	4,288	18.40	27.53
2024-03-15	Z	PHR	23.49	24.54	22.29	23.75	1.08	1,524,642	9,028	9.51	27.36
2024-03-14	Z	PHR	23.05	23.22	22.20	22.67	-0.65	975,569	6,386	23.55	24.01
2024-03-13	Z	PHR	23.22	23.90	23.0501	23.35	0.105	603,063	5,186	23.12	23.64
2024-03-12	Z	PHR	23.88	23.90	22.97	23.25	-0.86	638,399	5,049	10.00	26.90
2024-03-11	Z	PHR	24.87	25.01	23.875	24.09	-0.77	349,189	3,522	23.75	26.97
2024-03-08	Z	PHR	26.00	26.36	24.82	24.84	-0.79	410,366	3,178	21.90	26.97
2024-03-07	Z	PHR	25.50	26.56	25.27	25.63	0.62	1,035,146	4,394	25.47	28.14
2024-03-06	Z	PHR	25.45	25.45	24.885	25.01	0.01	526,137	4,898	24.69	27.40
2024-03-05	Z	PHR	24.52	25.11	24.025	24.99	-0.04	306,687	2,920	22.59	25.25
2024-03-04	Z	PHR	25.15	25.31	24.60	25.03	0.05	211,343	2,752	24.73	25.26
2024-03-01	Z	PHR	24.7301	25.465	24.7301	24.95	0.20	303,847	3,352	22.56	25.21
2024-02-29	Z	PHR	25.89	25.99	24.39	24.75	-0.51	730,135	4,855	17.38	28.42
2024-02-28	Z	PHR	24.70	25.67	24.65	25.27	0.145	282,482	3,055	21.90	26.97
2024-02-27	Z	PHR	25.78	26.20	25.10	25.15	-0.21	409,017	4,436	17.38	28.42
2024-02-26	Z	PHR	24.56	26.07	24.28	25.38	1.14	526,710	4,436	22.94	25.64
2024-02-23	Z	PHR	24.35	24.4799	23.67	24.22	-0.21	584,866	5,036	23.92	24.45
2024-02-22	Z	PHR	25.37	25.47	24.36	24.42	-0.75	624,347	5,294	24.14	24.67
2024-02-21	Z	PHR	25.39	25.71	24.925	25.17	-0.62	368,735	3,332	22.61	29.43
2024-02-20	Z	PHR	26.72	27.19	25.5501	25.79	-1.73	527,082	4,305	22.87	26.60
2024-02-19	Z	PHR	28.42	28.7199	27.51	27.53	-1.35	0	0	22.87	32.56
2024-02-16	Z	PHR	28.42	28.7199	27.51	27.53	-1.35	350,433	3,392	22.87	32.56
2024-02-15	Z	PHR	27.89	28.89	27.60	28.86	1.60	306,257	2,886	25.61	32.56
2024-02-14	Z	PHR	27.32	27.50	26.75	27.27	0.49	427,284	3,199	24.06	30.57
2024-02-13	Z	PHR	26.85	27.08	26.02	26.81	-1.97	1,003,117	6,461	22.87	32.56
2024-02-12	Z	PHR	27.95	29.155	27.95	28.79	0.89	387,109	4,052	28.46	29.04
2024-02-09	Z	PHR	27.03	28.11	27.03	27.91	0.90	447,849	4,530	24.60	28.99
2024-02-08	Z	PHR	26.68	27.21	26.6016	27.02	0.32	379,773	3,235	25.06	30.37
2024-02-07	Z	PHR	26.78	27.15	26.30	26.69	-0.19	301,033	3,268	23.80	30.37
2024-02-06	Z	PHR	26.04	27.0899	25.94	26.88	0.96	352,871	4,291	23.80	29.52
2024-02-05	Z	PHR	26.40	26.50	25.33	25.93	-0.77	359,818	3,633	23.32	29.35