Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/6/2015	-0.20 / -3.70%	5.60	5.60	5.20	5.20	5.20	1.54	1,400
2/5/2015	-0.10 / -1.82%	5.60	5.60	5.30	5.40	5.40	1.60	1,800
2/4/2015	-0.30 / -5.17%	6.00	6.00	5.50	5.50	5.50	1.63	1,300
2/3/2015	+0.30 / +5.45%	5.80	5.80	5.80	5.80	5.80	1.72	100
2/2/2015	+0.20 / +3.77%	5.60	5.80	5.30	5.50	5.50	1.63	5,400
1/30/2015	-0.20 / -3.64%	5.30	5.30	5.30	5.30	5.30	1.57	500
1/29/2015	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	1.63	0
1/28/2015	-0.30 / -5.17%	5.40	5.50	5.30	5.50	5.50	1.63	2,900
1/27/2015	+0.40 / +7.41%	5.80	5.80	5.80	5.80	5.80	1.72	200
1/26/2015	-0.30 / -5.26%	5.50	5.50	5.30	5.40	5.40	1.60	8,400
1/23/2015	+0.40 / +7.55%	5.20	5.70	5.20	5.70	5.70	1.69	14,000
1/22/2015	+0.20 / +3.92%	5.30	5.30	5.30	5.30	5.30	1.57	100
1/21/2015	-0.10 / -1.92%	5.20	5.20	5.10	5.10	5.10	1.51	3,100
1/20/2015	0.00 / 0.00%	5.30	5.30	5.20	5.20	5.20	1.54	1,200
1/19/2015	0.00 / 0.00%	4.70	5.30	4.70	5.20	5.20	1.54	600
1/16/2015	0.00 / 0.00%	5.20	5.20	5.10	5.20	5.20	1.54	5,800
1/15/2015	-0.10 / -1.89%	5.30	5.30	5.20	5.20	5.20	1.54	5,200
1/14/2015	0.00 / 0.00%	5.10	5.30	5.10	5.30	5.30	1.57	1,700
1/13/2015	+0.20 / +3.92%	5.10	5.30	5.10	5.30	5.30	1.57	900
1/12/2015	-0.20 / -3.77%	5.40	5.40	5.10	5.10	5.10	1.51	1,600
1/9/2015	+0.30 / +6.00%	5.00	5.30	5.00	5.30	5.30	1.57	4,700
1/8/2015	-0.10 / -1.96%	5.20	5.20	5.00	5.00	5.00	1.48	13,800
1/7/2015	-0.20 / -3.77%	5.10	5.10	5.00	5.10	5.10	1.51	5,300
1/6/2015	+0.20 / +3.92%	5.10	5.30	5.10	5.30	5.30	1.57	6,100
1/5/2015	-0.20 / -3.77%	5.30	5.30	5.10	5.10	5.10	1.51	1,000
12/31/2014	-0.10 / -1.85%	5.40	5.40	5.30	5.30	5.30	1.57	500
12/30/2014	+0.40 / +8.00%	5.40	5.40	5.40	5.40	5.40	1.60	100
12/29/2014	-0.20 / -3.85%	5.60	5.60	5.00	5.00	5.00	1.48	1,300
12/26/2014	-0.10 / -1.89%	5.40	5.40	5.20	5.20	5.20	1.54	1,200
12/25/2014	-0.10 / -1.85%	5.30	5.30	5.30	5.30	5.30	1.57	500

<<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