Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/7/2010	-0.60 / -1.28%	48.80	49.00	46.00	46.40	46.40	6.03	228,000
5/6/2010	+3.60 / +8.29%	44.00	47.00	44.00	47.00	47.00	6.11	227,200
5/5/2010	-2.40 / -5.24%	43.50	45.50	43.40	43.40	43.40	5.64	83,100
5/4/2010	+0.80 / +1.78%	48.50	48.50	45.00	45.80	45.80	5.95	71,600
4/29/2010	+2.00 / +4.65%	46.00	46.60	43.60	45.00	45.00	5.85	239,600
4/28/2010	-0.40 / -0.92%	43.40	44.00	42.80	43.00	43.00	5.59	38,000
4/27/2010	-2.00 / -4.41%	42.60	44.00	42.40	43.40	43.40	5.64	228,300
4/26/2010	-0.60 / -1.30%	46.00	46.00	45.40	45.40	45.40	5.90	75,400
4/22/2010	-0.20 / -0.43%	49.40	49.40	43.00	46.00	46.00	5.98	301,900
4/21/2010	+3.00 / +6.94%	46.20	46.20	46.00	46.20	46.20	6.00	73,000
4/20/2010	+1.60 / +3.85%	43.20	43.20	43.00	43.20	43.20	5.61	93,500
4/19/2010	-1.00 / -2.35%	43.50	43.50	39.80	41.60	41.60	5.41	200,700
4/16/2010	+2.60 / +6.50%	42.50	42.60	41.50	42.60	42.60	5.54	331,600
4/15/2010	+3.00 / +8.11%	40.00	40.00	38.00	40.00	40.00	5.20	139,600
4/14/2010	+1.00 / +2.78%	38.00	38.00	36.00	37.00	37.00	4.81	111,800
4/13/2010	-1.60 / -4.26%	38.00	38.00	35.60	36.00	36.00	4.68	40,200
4/12/2010	-0.90 / -2.34%	39.50	39.50	37.60	37.60	37.60	4.89	42,100
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

<<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