Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2014	-0.50 / -1.56%	32.10	32.10	31.50	31.60	31.60	8.51	5,460
2/19/2014	+0.60 / +1.90%	31.50	32.10	31.50	32.10	32.10	8.64	26,530
2/18/2014	0.00 / 0.00%	31.40	31.80	31.40	31.50	31.50	8.48	4,190
2/17/2014	-0.10 / -0.32%	31.70	31.90	31.00	31.50	31.50	8.48	14,520
2/14/2014	+0.30 / +0.96%	31.50	32.00	31.50	31.60	31.60	8.51	6,040
2/13/2014	+0.10 / +0.32%	31.20	31.50	30.60	31.30	31.30	8.42	9,280
2/12/2014	-0.30 / -0.95%	31.10	31.50	30.80	31.20	31.20	8.40	8,710
2/11/2014	+0.30 / +0.96%	32.00	32.00	31.00	31.50	31.50	8.48	5,400
2/10/2014	+0.20 / +0.65%	31.10	31.20	31.10	31.20	31.20	8.40	2,060
2/7/2014	+0.40 / +1.31%	32.40	32.40	31.00	31.00	31.00	8.34	1,010
2/6/2014	-0.90 / -2.86%	30.60	30.60	30.60	30.60	30.60	8.24	30
1/27/2014	-0.30 / -0.94%	31.80	31.80	31.50	31.50	31.50	8.48	20,200
1/24/2014	+0.40 / +1.27%	31.40	31.80	31.40	31.80	31.80	8.56	10,900
1/23/2014	0.00 / 0.00%	30.80	31.40	30.80	31.40	31.40	8.45	13,370
1/22/2014	+0.40 / +1.29%	31.30	31.50	31.10	31.40	31.40	8.45	7,660
1/21/2014	+0.20 / +0.65%	31.00	31.00	30.90	31.00	31.00	8.34	5,950
1/20/2014	-0.20 / -0.65%	30.90	31.00	30.50	30.80	30.80	8.29	20,430
1/17/2014	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	8.34	36,910
1/16/2014	0.00 / 0.00%	31.00	31.10	31.00	31.00	31.00	8.34	5,480
1/15/2014	0.00 / 0.00%	31.00	31.20	30.90	31.00	31.00	8.34	12,110
1/14/2014	0.00 / 0.00%	30.50	31.00	30.50	31.00	31.00	8.34	3,210
1/13/2014	-0.90 / -2.82%	31.80	31.80	30.80	31.00	31.00	8.34	42,290
1/10/2014	+0.90 / +2.90%	31.00	32.00	31.00	31.90	31.90	8.59	23,280
1/9/2014	-0.20 / -0.64%	30.70	31.00	30.60	31.00	31.00	8.34	1,190
1/8/2014	0.00 / 0.00%	30.60	31.20	30.60	31.20	31.20	8.40	1,010
1/7/2014	+0.20 / +0.65%	30.40	31.50	30.40	31.20	31.20	8.40	6,110
1/6/2014	0.00 / 0.00%	31.00	31.00	30.50	31.00	31.00	8.34	3,530
1/3/2014	+0.50 / +1.64%	30.50	31.00	30.50	31.00	31.00	8.34	4,850
1/2/2014	+0.30 / +0.99%	30.20	30.50	30.20	30.50	30.50	8.21	3,800
12/31/2013	-0.40 / -1.31%	30.00	30.20	30.00	30.20	30.20	8.13	2,100

<<Previous 30 days Next 30 days>>

PHR News

29/04	PHR: Record date for AGM 2025
24/04	PHR: BOD resolution on holding AGM 2025
11/04	PHR: Annual Report 2024
27/03	PHR: Change in personnel
27/02	PHR: BOD resolution dated February 26, 2025

More News

Related Companies

	Volume	Price	Change
AAA	3,018,700	8.12	1.50%
ABS	223,000	2.99	0.00%
APC	0	7.60	0.00%
APH	287,900	6.41	-1.08%
APP	5,000	5.50	1.85%
BMP	79,100	171.00	-1.61%
BRC	500	13.00	0.00%
BRR	0	18.50	0.00%