Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2012	+0.20 / +5.00%	3.80	4.20	3.80	4.20	4.20	1.11	5,100
8/23/2012	-0.30 / -6.98%	4.00	4.10	4.00	4.00	4.00	1.05	13,100
8/22/2012	0.00 / 0.00%	4.30	4.30	4.30	4.30	4.30	1.13	0
8/21/2012	-0.30 / -6.52%	4.50	4.50	4.30	4.30	4.30	1.13	10,600
8/20/2012	+0.10 / +2.22%	4.40	4.60	4.40	4.60	4.60	1.21	8,100
8/17/2012	+0.10 / +2.27%	4.30	4.50	4.30	4.50	4.50	1.19	10,100
8/16/2012	0.00 / 0.00%	4.40	4.40	4.40	4.40	4.40	1.16	600
8/15/2012	0.00 / 0.00%	4.40	4.40	4.40	4.40	4.40	1.16	1,300
8/14/2012	+0.10 / +2.33%	4.40	4.50	4.40	4.40	4.40	1.16	10,500
8/13/2012	0.00 / 0.00%	4.30	4.30	4.30	4.30	4.30	1.13	100
8/10/2012	-0.10 / -2.27%	4.30	4.30	4.10	4.30	4.30	1.13	20,700
8/9/2012	0.00 / 0.00%	4.40	4.50	4.10	4.40	4.40	1.16	8,700
8/8/2012	0.00 / 0.00%	4.40	4.40	4.40	4.40	4.40	1.16	200
8/7/2012	-0.30 / -6.38%	4.50	4.50	4.40	4.40	4.40	1.16	4,700
8/6/2012	+0.30 / +6.82%	4.20	4.70	4.20	4.70	4.70	1.24	1,200
8/3/2012	-0.10 / -2.22%	4.40	4.40	4.30	4.40	4.40	1.16	1,900
8/2/2012	-0.10 / -2.17%	4.50	4.70	4.50	4.50	4.50	1.19	2,400
8/1/2012	-0.10 / -2.13%	4.90	4.90	4.40	4.60	4.60	1.21	1,100
7/31/2012	0.00 / 0.00%	4.50	4.70	4.40	4.70	4.70	1.24	7,100
7/30/2012	-0.20 / -4.08%	4.70	4.70	4.60	4.70	4.70	1.24	1,300
7/27/2012	0.00 / 0.00%	4.60	4.90	4.60	4.90	4.90	1.29	300
7/26/2012	+0.20 / +4.26%	4.60	5.00	4.60	4.90	4.90	1.29	900
7/25/2012	-0.10 / -2.08%	4.60	5.10	4.60	4.70	4.70	1.24	1,200
7/24/2012	-0.30 / -5.88%	4.90	4.90	4.80	4.80	4.80	1.26	500
7/23/2012	-0.30 / -5.56%	5.10	5.10	5.10	5.10	5.10	1.34	100
7/20/2012	0.00 / 0.00%	5.70	5.70	5.10	5.40	5.40	1.42	5,500
7/19/2012	+0.30 / +5.88%	5.10	5.40	5.10	5.40	5.40	1.42	1,000
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

<<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