Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/13/2010	-0.40 / -1.29%	30.00	30.50	29.50	30.50	30.50	3.76	15,700
1/12/2010	+0.40 / +1.31%	32.00	32.00	30.80	30.90	30.90	3.80	8,000
1/11/2010	+1.00 / +3.39%	31.00	31.10	30.10	30.50	30.50	3.76	15,500
1/8/2010	-2.00 / -6.35%	31.70	31.70	29.50	29.50	29.50	3.63	9,300
1/7/2010	-0.10 / -0.32%	31.80	31.80	31.50	31.50	31.50	3.88	19,200
1/6/2010	-0.10 / -0.32%	31.00	32.00	31.00	31.60	31.60	3.89	24,500
1/5/2010	+1.80 / +6.02%	31.80	31.80	31.70	31.70	31.70	3.90	16,400
1/4/2010	+1.90 / +6.79%	28.50	29.90	28.50	29.90	29.90	3.68	16,300
12/31/2009	0.00 / 0.00%	28.00	28.20	28.00	28.00	28.00	3.45	10,300
12/30/2009	+0.70 / +2.56%	27.30	28.80	27.30	28.00	28.00	3.45	4,800
12/29/2009	+0.30 / +1.11%	27.30	27.30	26.80	27.30	27.30	3.36	20,500
12/28/2009	0.00 / 0.00%	27.00	27.30	27.00	27.00	27.00	3.32	10,500
12/25/2009	+0.40 / +1.50%	26.40	27.00	26.40	27.00	27.00	3.32	12,000
12/24/2009	+0.60 / +2.31%	26.10	26.60	26.10	26.60	26.60	3.28	16,900
12/23/2009	-0.10 / -0.38%	24.90	26.90	24.90	26.00	26.00	3.20	4,200
12/22/2009	-0.10 / -0.38%	26.20	26.20	26.00	26.10	26.10	3.21	20,200
12/21/2009	+1.70 / +6.94%	24.50	26.20	24.50	26.20	26.20	3.23	6,000
12/18/2009	+1.00 / +4.26%	24.50	24.60	24.50	24.50	24.50	3.02	10,800
12/17/2009	-0.60 / -2.49%	23.00	23.50	22.60	23.50	23.50	2.89	7,000
12/16/2009	+0.60 / +2.55%	23.50	24.10	23.50	24.10	24.10	2.97	22,000
12/15/2009	+0.50 / +2.17%	23.40	23.50	23.30	23.50	23.50	2.89	6,500
12/14/2009	+0.70 / +3.14%	23.80	23.80	23.00	23.00	23.00	2.83	20,900
12/11/2009	-1.70 / -7.08%	23.00	23.20	22.30	22.30	22.30	2.75	25,400
12/10/2009	-0.90 / -3.61%	24.80	24.80	23.50	24.00	24.00	2.96	11,400
12/9/2009	-2.60 / -9.45%	25.50	25.50	24.90	24.90	24.90	3.07	24,600
12/8/2009	-0.30 / -1.08%	28.50	28.50	26.10	27.50	27.50	3.39	6,400
12/7/2009	+0.80 / +2.96%	28.00	28.00	27.80	27.80	27.80	3.42	3,200
12/4/2009	-0.20 / -0.74%	28.50	28.50	27.00	27.00	27.00	3.32	2,100
12/3/2009	-0.80 / -2.86%	27.20	27.20	27.20	27.20	27.20	3.35	9,500
12/2/2009	-0.90 / -3.11%	29.00	30.00	28.00	28.00	28.00	3.45	6,200

<<Previous 19 days Next 30 days>>

PHC News

08/11	PHC: Change in personnel
24/10	PHC: Change in personnel
13/09	PHC: Notice of the record date for the 2023 cash dividend payment
13/09	PHC: Notice of dissolution of Mien Nam Branch
11/09	PHC: Record date for cash dividend payment in 2023