Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2016	-0.10 / -1.28%	7.70	7.80	7.60	7.70	7.68	2.43	62,800
4/29/2016	+0.10 / +1.30%	7.70	7.90	7.70	7.80	7.74	2.46	40,300
4/28/2016	+0.10 / +1.32%	7.60	7.70	7.60	7.70	7.60	2.43	22,000
4/27/2016	-0.20 / -2.56%	7.70	7.70	7.60	7.60	7.62	2.40	35,000
4/26/2016	+0.10 / +1.30%	7.70	7.80	7.70	7.80	7.70	2.46	26,120
4/25/2016	-0.10 / -1.28%	7.70	7.80	7.50	7.70	7.64	2.43	52,800
4/22/2016	0.00 / 0.00%	7.80	7.90	7.80	7.80	7.85	2.46	20,100
4/21/2016	+0.10 / +1.30%	7.50	8.10	7.50	7.80	7.97	2.46	59,200
4/20/2016	-0.10 / -1.28%	7.60	7.80	7.60	7.70	7.70	2.43	76,000
4/19/2016	0.00 / 0.00%	7.60	7.80	7.60	7.80	7.76	2.46	27,200
4/15/2016	+0.10 / +1.30%	7.70	8.00	7.70	7.80	7.93	2.46	76,100
4/14/2016	-0.10 / -1.28%	7.90	8.00	7.70	7.70	7.89	2.43	23,100
4/13/2016	-0.20 / -2.50%	8.10	8.20	7.80	7.80	8.19	2.46	34,500
4/12/2016	+0.40 / +5.26%	7.70	8.20	7.50	8.00	7.98	2.53	175,600
4/11/2016	-0.10 / -1.30%	7.70	7.70	7.40	7.60	7.53	2.40	1,450,004
4/8/2016	0.00 / 0.00%	7.60	7.70	7.60	7.70	7.66	2.43	52,800
4/7/2016	0.00 / 0.00%	7.70	7.70	7.60	7.70	7.67	2.43	44,100
4/6/2016	+0.10 / +1.32%	7.60	7.70	7.60	7.70	7.61	2.43	17,300
4/5/2016	+0.20 / +2.70%	7.30	7.60	7.30	7.60	7.40	2.40	31,410
4/4/2016	-0.20 / -2.63%	7.40	7.70	7.40	7.40	7.47	2.34	23,800
4/1/2016	0.00 / 0.00%	7.80	7.80	7.50	7.60	7.64	2.40	34,600
3/31/2016	-0.30 / -3.80%	7.90	8.00	7.60	7.60	7.72	2.40	26,000
3/30/2016	+0.50 / +6.76%	7.90	8.10	7.40	7.90	7.76	2.50	186,400
3/29/2016	-0.10 / -1.33%	7.60	7.60	7.40	7.40	7.52	2.34	59,500
3/28/2016	+0.10 / +1.35%	7.40	7.60	7.20	7.50	7.35	2.37	66,700
3/25/2016	-0.40 / -5.13%	7.50	7.60	7.40	7.40	7.49	2.34	37,000
3/24/2016	-0.10 / -1.27%	8.00	8.10	7.40	7.80	7.62	2.46	30,800
3/23/2016	+0.60 / +8.22%	7.50	8.00	7.50	7.90	7.75	2.50	280,200
3/22/2016	+0.60 / +8.96%	6.80	7.30	6.80	7.30	7.22	2.31	114,200
3/21/2016	-0.40 / -5.63%	6.90	6.90	6.40	6.70	6.84	2.12	40,000

<<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