Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/9/2010	-0.20 / -0.52%	41.40	41.40	38.30	38.50	38.50	5.00	33,900
4/8/2010	+2.00 / +5.45%	38.70	38.70	38.60	38.70	38.70	5.03	119,200
4/7/2010	+2.90 / +8.58%	34.80	36.70	34.80	36.70	36.70	4.77	82,200
4/6/2010	-0.50 / -1.46%	34.50	35.00	33.30	33.80	33.80	4.39	69,300
4/5/2010	+0.10 / +0.29%	33.00	35.00	33.00	34.30	34.30	4.46	25,600
4/2/2010	-0.80 / -2.29%	35.00	35.00	34.00	34.20	34.20	4.44	35,800
4/1/2010	+1.40 / +4.17%	34.00	36.00	31.90	35.00	35.00	4.55	55,500
3/31/2010	-2.40 / -6.67%	34.00	36.00	33.50	33.60	33.60	4.37	94,400
3/30/2010	0.00 / 0.00%	37.50	38.00	33.50	36.00	36.00	4.68	73,300
3/29/2010	+1.50 / +4.35%	35.00	36.00	33.00	36.00	36.00	4.68	118,700
3/26/2010	+0.30 / +0.88%	34.10	34.80	33.50	34.50	34.50	4.48	88,900
3/25/2010	-0.50 / -1.44%	37.10	37.10	34.00	34.20	34.20	4.44	177,500
3/24/2010	+2.20 / +6.77%	34.70	34.70	34.70	34.70	34.70	4.51	41,000
3/23/2010	+1.70 / +5.52%	32.50	32.50	32.50	32.50	32.50	4.22	68,100
3/22/2010	+1.80 / +6.21%	29.50	30.80	29.00	30.80	30.80	4.00	245,500
3/19/2010	0.00 / 0.00%	30.00	30.00	28.50	29.00	29.00	3.77	10,100
3/18/2010	-0.50 / -1.69%	30.00	30.60	29.00	29.00	29.00	3.77	20,200
3/17/2010	+0.40 / +1.37%	30.00	31.50	29.50	29.50	29.50	3.83	8,700
3/16/2010	+0.40 / +1.39%	29.50	30.30	28.50	29.10	29.10	3.78	21,000
3/15/2010	+0.70 / +2.50%	29.00	29.00	28.00	28.70	28.70	3.73	11,500
3/12/2010	-1.00 / -3.45%	29.00	30.00	28.00	28.00	28.00	3.64	8,900
3/11/2010	+0.50 / +1.75%	28.00	29.00	28.00	29.00	29.00	3.77	5,500
3/10/2010	0.00 / 0.00%	29.00	29.40	28.50	28.50	28.50	3.70	2,900
3/9/2010	-0.50 / -1.72%	28.50	28.50	28.50	28.50	28.50	3.70	500
3/8/2010	0.00 / 0.00%	29.40	30.00	29.00	29.00	29.00	3.77	2,100
3/5/2010	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	3.77	0
3/4/2010	-0.50 / -1.69%	29.00	29.00	29.00	29.00	29.00	3.77	200
3/3/2010	+1.60 / +5.73%	29.50	29.50	29.50	29.50	29.50	3.83	500
3/2/2010	-1.90 / -6.38%	29.50	29.50	27.90	27.90	27.90	3.63	2,700
3/1/2010	+1.80 / +6.43%	29.80	29.80	29.80	29.80	29.80	3.87	1,300

<<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