Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2014	-0.10 / -1.72%	5.80	5.80	5.50	5.70	5.70	1.69	5,200
3/31/2014	-0.10 / -1.69%	6.10	6.10	5.70	5.80	5.80	1.72	54,330
3/28/2014	-0.10 / -1.67%	6.00	6.00	5.90	5.90	5.90	1.75	8,000
3/27/2014	-0.10 / -1.64%	5.60	6.00	5.60	6.00	6.00	1.78	3,700
3/26/2014	-0.20 / -3.17%	6.20	6.20	6.00	6.10	6.10	1.81	8,900
3/25/2014	-0.10 / -1.56%	6.40	6.50	6.30	6.30	6.30	1.87	14,400
3/24/2014	+0.50 / +8.47%	6.00	6.40	6.00	6.40	6.40	1.90	161,300
3/21/2014	-0.40 / -6.35%	6.10	6.10	5.70	5.90	5.90	1.75	12,200
3/20/2014	-0.10 / -1.56%	6.40	6.40	6.20	6.30	6.30	1.66	41,745
3/19/2014	+0.10 / +1.59%	5.90	6.40	5.90	6.40	6.40	1.69	42,500
3/18/2014	+0.10 / +1.61%	6.30	6.30	6.00	6.30	6.30	1.66	15,400
3/17/2014	+0.20 / +3.33%	6.00	6.30	5.90	6.20	6.20	1.63	51,055
3/14/2014	-0.10 / -1.64%	6.10	6.10	5.90	6.00	6.00	1.58	25,210
3/13/2014	+0.50 / +8.93%	6.10	6.10	5.90	6.10	6.10	1.61	52,790
3/12/2014	0.00 / 0.00%	5.50	5.60	5.10	5.60	5.60	1.47	7,200
3/11/2014	+0.30 / +5.66%	4.80	5.60	4.80	5.60	5.60	1.47	6,400
3/10/2014	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	1.40	0
3/7/2014	+0.30 / +6.00%	5.30	5.30	5.30	5.30	5.30	1.40	100
3/6/2014	0.00 / 0.00%	4.60	5.00	4.60	5.00	5.00	1.32	6,600
3/5/2014	0.00 / 0.00%	4.50	5.00	4.50	5.00	5.00	1.32	200
3/4/2014	-0.20 / -3.85%	4.70	5.00	4.70	5.00	5.00	1.32	19,600
3/3/2014	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	1.37	0
2/28/2014	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	1.37	0
2/27/2014	+0.30 / +6.12%	5.00	5.20	5.00	5.20	5.20	1.37	1,400
2/26/2014	+0.30 / +6.52%	4.90	4.90	4.90	4.90	4.90	1.29	100
2/25/2014	-0.30 / -6.12%	4.60	4.60	4.50	4.60	4.60	1.21	16,900
2/24/2014	+0.30 / +6.52%	4.30	4.90	4.30	4.90	4.90	1.29	27,600
2/21/2014	-0.20 / -4.17%	4.80	4.80	4.60	4.60	4.60	1.21	1,200
2/20/2014	+0.40 / +9.09%	4.80	4.80	4.50	4.80	4.80	1.26	18,250
2/19/2014	+0.40 / +10.00%	4.20	4.40	4.20	4.40	4.40	1.16	10,000

<<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