Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2014	-0.20 / -3.23%	5.80	6.00	5.70	6.00	6.00	1.78	2,200
4/28/2014	0.00 / 0.00%	6.00	6.20	6.00	6.20	6.20	1.84	3,100
4/25/2014	+0.10 / +1.64%	6.10	6.20	6.00	6.20	6.20	1.84	15,100
4/24/2014	-0.10 / -1.61%	5.90	6.10	5.90	6.10	6.10	1.81	5,100
4/23/2014	+0.20 / +3.33%	5.60	6.40	5.60	6.20	6.20	1.84	3,360
4/22/2014	+0.40 / +7.14%	5.50	6.00	5.50	6.00	6.00	1.78	4,200
4/21/2014	-0.10 / -1.75%	6.10	6.10	5.60	5.60	5.60	1.66	2,100
4/18/2014	-0.30 / -5.00%	5.70	5.70	5.70	5.70	5.70	1.69	2,000
4/17/2014	+0.20 / +3.45%	6.10	6.10	5.70	6.00	6.00	1.78	13,800
4/16/2014	-0.20 / -3.33%	5.80	5.80	5.50	5.80	5.80	1.72	7,660
4/15/2014	-0.30 / -4.76%	5.70	6.20	5.70	6.00	6.00	1.78	17,900
4/14/2014	0.00 / 0.00%	6.30	6.40	6.10	6.30	6.30	1.87	11,500
4/11/2014	+0.10 / +1.61%	6.20	6.30	6.00	6.30	6.30	1.87	31,300
4/10/2014	0.00 / 0.00%	6.20	6.30	6.10	6.20	6.20	1.84	15,100
4/8/2014	0.00 / 0.00%	6.20	6.20	6.10	6.20	6.20	1.84	26,750
4/7/2014	+0.10 / +1.64%	6.20	6.20	6.00	6.20	6.20	1.84	22,100
4/4/2014	+0.10 / +1.67%	6.00	6.10	5.90	6.10	6.10	1.81	22,100
4/3/2014	+0.30 / +5.26%	5.70	6.00	5.70	6.00	6.00	1.78	25,900
4/2/2014	0.00 / 0.00%	5.70	5.70	5.50	5.70	5.70	1.69	5,400
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

<<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