Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2014	+0.50 / +9.43%	4.90	5.80	4.90	5.80	5.80	1.72	53,000
11/5/2014	0.00 / 0.00%	4.80	5.30	4.80	5.30	5.30	1.57	12,500
11/4/2014	+0.30 / +6.00%	5.00	5.30	4.80	5.30	5.30	1.57	11,700
11/3/2014	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	1.48	0
10/31/2014	+0.40 / +8.70%	4.90	5.00	4.90	5.00	5.00	1.48	28,500
10/30/2014	-0.30 / -6.12%	4.90	4.90	4.60	4.60	4.60	1.36	19,400
10/29/2014	0.00 / 0.00%	4.80	4.90	4.80	4.90	4.90	1.45	11,200
10/28/2014	0.00 / 0.00%	4.90	4.90	4.90	4.90	4.90	1.45	0
10/27/2014	0.00 / 0.00%	4.90	4.90	4.90	4.90	4.90	1.45	500
10/24/2014	0.00 / 0.00%	4.90	4.90	4.90	4.90	4.90	1.45	0
10/23/2014	-0.20 / -3.92%	4.80	5.00	4.70	4.90	4.90	1.45	19,800
10/22/2014	0.00 / 0.00%	5.10	5.10	5.10	5.10	5.10	1.51	0
10/21/2014	0.00 / 0.00%	5.10	5.10	5.10	5.10	5.10	1.51	0
10/20/2014	0.00 / 0.00%	5.10	5.10	5.10	5.10	5.10	1.51	0
10/17/2014	+0.10 / +2.00%	5.10	5.10	5.10	5.10	5.10	1.51	1,000
10/16/2014	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	1.48	0
10/15/2014	-0.10 / -1.96%	4.70	5.00	4.70	5.00	5.00	1.48	700
10/14/2014	+0.20 / +4.08%	5.10	5.10	5.10	5.10	5.10	1.51	100
10/13/2014	0.00 / 0.00%	4.90	5.20	4.90	4.90	4.90	1.45	1,500
10/10/2014	0.00 / 0.00%	4.90	5.00	4.90	4.90	4.90	1.45	22,100
10/9/2014	-0.20 / -3.92%	4.90	5.00	4.90	4.90	4.90	1.45	16,100
10/8/2014	+0.10 / +2.00%	5.10	5.50	5.00	5.10	5.10	1.51	530
10/7/2014	0.00 / 0.00%	4.90	5.00	4.90	5.00	5.00	1.48	6,980
10/6/2014	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	1.48	10
10/3/2014	+0.10 / +2.04%	4.90	5.00	4.90	5.00	5.00	1.48	1,980
10/2/2014	0.00 / 0.00%	4.80	4.90	4.70	4.90	4.90	1.45	9,700
10/1/2014	-0.10 / -2.00%	4.60	4.90	4.60	4.90	4.90	1.45	4,500
9/30/2014	0.00 / 0.00%	4.70	5.00	4.60	5.00	5.00	1.48	2,100
9/29/2014	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	1.48	100
9/26/2014	+0.10 / +2.04%	5.00	5.00	5.00	5.00	5.00	1.48	2,000

<<Previous 30 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