Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/18/2012	+0.10 / +2.00%	4.80	5.20	4.70	5.10	5.10	1.34	4,700
7/17/2012	-0.20 / -3.85%	5.10	5.10	4.80	5.00	5.00	1.32	3,600
7/16/2012	-0.10 / -1.89%	5.10	5.20	5.00	5.20	5.20	1.37	3,100
7/13/2012	+0.10 / +1.92%	5.40	5.40	5.20	5.30	5.30	1.40	1,200
7/12/2012	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.20	1.37	1,500
7/11/2012	+0.30 / +6.12%	5.00	5.20	5.00	5.20	5.20	1.37	1,700
7/10/2012	0.00 / 0.00%	4.50	4.90	4.50	4.90	4.90	1.29	8,000
7/9/2012	+0.20 / +4.26%	4.70	4.90	4.50	4.90	4.90	1.29	3,600
7/6/2012	0.00 / 0.00%	4.60	4.70	4.60	4.70	4.70	1.24	1,900
7/5/2012	-0.10 / -2.08%	4.70	4.70	4.70	4.70	4.70	1.24	1,000
7/4/2012	0.00 / 0.00%	4.90	4.90	4.50	4.80	4.80	1.26	1,300
7/3/2012	0.00 / 0.00%	4.60	4.80	4.60	4.80	4.80	1.26	800
7/2/2012	-0.20 / -4.00%	5.00	5.00	4.80	4.80	4.80	1.26	800
6/29/2012	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	1.32	0
6/28/2012	0.00 / 0.00%	4.70	5.00	4.70	5.00	5.00	1.32	5,500
6/27/2012	0.00 / 0.00%	4.80	5.00	4.70	5.00	5.00	1.32	3,500
6/26/2012	-0.30 / -5.66%	5.00	5.30	5.00	5.00	5.00	1.32	3,100
6/25/2012	+0.10 / +1.92%	5.00	5.30	5.00	5.30	5.30	1.40	1,200
6/22/2012	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	1.37	0
6/21/2012	-0.30 / -5.45%	5.50	5.50	5.20	5.20	5.20	1.37	4,800
6/20/2012	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	1.45	0
6/19/2012	-0.10 / -1.79%	5.40	5.50	5.30	5.50	5.50	1.45	4,200
6/18/2012	-0.10 / -1.75%	5.60	5.60	5.60	5.60	5.60	1.47	100
6/15/2012	+0.10 / +1.79%	5.70	5.70	5.50	5.70	5.70	1.50	1,300
6/14/2012	0.00 / 0.00%	5.40	5.60	5.30	5.60	5.60	1.47	9,700
6/13/2012	+0.20 / +3.70%	5.40	5.60	5.40	5.60	5.60	1.47	6,100
6/12/2012	-0.40 / -6.90%	5.50	5.70	5.40	5.40	5.40	1.42	14,500
6/11/2012	-0.20 / -3.33%	5.90	5.90	5.80	5.80	5.80	1.53	6,000
6/8/2012	-0.10 / -1.64%	6.10	6.10	5.70	6.00	6.00	1.58	18,200
6/7/2012	+0.10 / +1.67%	6.00	6.10	5.80	6.10	6.10	1.61	28,300

<<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