Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2014	-0.30 / -5.45%	5.50	5.50	5.20	5.20	5.20	1.54	13,500
7/18/2014	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	1.63	0
7/17/2014	0.00 / 0.00%	5.60	5.60	5.50	5.50	5.50	1.63	13,500
7/16/2014	-0.40 / -6.78%	5.60	5.60	5.50	5.50	5.50	1.63	5,100
7/15/2014	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	1.75	0
7/14/2014	+0.40 / +7.27%	5.90	5.90	5.90	5.90	5.90	1.75	100
7/11/2014	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	1.63	100
7/10/2014	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	1.63	0
7/9/2014	0.00 / 0.00%	5.10	5.50	5.10	5.50	5.50	1.63	29,410
7/8/2014	+0.40 / +7.84%	5.50	5.50	5.50	5.50	5.50	1.63	200
7/7/2014	0.00 / 0.00%	5.60	5.60	5.10	5.10	5.10	1.51	700
7/4/2014	-0.40 / -7.27%	5.10	5.10	5.10	5.10	5.10	1.51	100
7/3/2014	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	1.63	0
7/2/2014	+0.20 / +3.77%	5.40	5.50	5.40	5.50	5.50	1.63	200
7/1/2014	-0.50 / -8.62%	5.60	5.60	5.30	5.30	5.30	1.57	1,600
6/30/2014	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	1.72	0
6/27/2014	+0.50 / +9.43%	5.30	5.80	5.30	5.80	5.80	1.72	1,800
6/26/2014	0.00 / 0.00%	5.20	5.30	5.20	5.30	5.30	1.57	8,600
6/25/2014	0.00 / 0.00%	5.10	5.30	5.10	5.30	5.30	1.57	2,600
6/24/2014	+0.40 / +8.16%	4.90	5.30	4.90	5.30	5.30	1.57	4,140
6/23/2014	-0.50 / -9.26%	5.00	5.20	4.90	4.90	4.90	1.45	1,300
6/20/2014	0.00 / 0.00%	5.40	5.40	5.40	5.40	5.40	1.60	0
6/19/2014	0.00 / 0.00%	5.40	5.40	5.40	5.40	5.40	1.60	0
6/18/2014	-0.10 / -1.82%	5.00	5.40	5.00	5.40	5.40	1.60	200
6/17/2014	+0.10 / +1.85%	5.50	5.50	5.50	5.50	5.50	1.63	500
6/16/2014	0.00 / 0.00%	5.40	5.40	5.40	5.40	5.40	1.60	0
6/13/2014	0.00 / 0.00%	5.90	5.90	5.40	5.40	5.40	1.60	300
6/12/2014	+0.30 / +5.88%	5.40	5.40	5.00	5.40	5.40	1.60	300
6/11/2014	-0.30 / -5.56%	5.70	5.70	4.90	5.10	5.10	1.51	2,900
6/10/2014	+0.20 / +3.85%	5.60	5.60	5.10	5.40	5.40	1.60	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