Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/17/2015	-0.10 / -1.72%	5.50	5.70	5.50	5.70	5.70	1.69	3,200
3/16/2015	-0.20 / -3.33%	5.80	5.80	5.50	5.80	5.80	1.72	4,500
3/13/2015	+0.40 / +7.14%	6.10	6.10	6.00	6.00	6.00	1.78	350
3/12/2015	-0.10 / -1.75%	5.70	5.70	5.60	5.60	5.60	1.66	8,000
3/11/2015	-0.60 / -9.52%	5.80	5.90	5.70	5.70	5.70	1.69	60,900
3/10/2015	-0.10 / -1.56%	6.50	6.50	5.80	6.30	6.30	1.87	27,000
3/9/2015	0.00 / 0.00%	6.50	6.50	6.20	6.40	6.40	1.90	36,100
3/6/2015	+0.10 / +1.59%	6.30	6.40	5.80	6.40	6.40	1.90	17,000
3/5/2015	+0.40 / +6.78%	6.00	6.40	5.80	6.30	6.30	1.87	25,000
3/4/2015	+0.10 / +1.72%	5.80	5.90	5.70	5.90	5.90	1.75	9,300
3/3/2015	0.00 / 0.00%	6.30	6.30	5.50	5.80	5.80	1.72	12,200
3/2/2015	-0.10 / -1.69%	5.90	5.90	5.60	5.80	5.80	1.72	1,800
2/27/2015	+0.20 / +3.51%	5.70	5.90	5.70	5.90	5.90	1.75	7,200
2/26/2015	+0.30 / +5.56%	5.60	5.70	5.30	5.70	5.70	1.69	16,300
2/25/2015	+0.20 / +3.85%	5.50	5.50	5.30	5.40	5.40	1.60	2,700
2/24/2015	-0.20 / -3.70%	5.40	5.40	5.20	5.20	5.20	1.54	500
2/13/2015	-0.10 / -1.82%	5.70	5.70	5.40	5.40	5.40	1.60	6,200
2/12/2015	+0.30 / +5.77%	5.30	5.50	5.30	5.50	5.50	1.63	2,200
2/11/2015	+0.10 / +1.96%	5.40	5.40	5.20	5.20	5.20	1.54	500
2/10/2015	+0.10 / +2.00%	5.00	5.10	5.00	5.10	5.10	1.51	11,950
2/9/2015	-0.20 / -3.85%	5.10	5.10	5.00	5.00	5.00	1.48	2,500
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

<<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