Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2016	-0.20 / -2.44%	7.80	8.00	7.70	8.00	7.79	2.53	58,100
7/18/2016	+0.50 / +6.49%	7.60	8.20	7.60	8.20	7.79	2.59	19,300
7/15/2016	-0.30 / -3.75%	8.10	8.10	7.70	7.70	8.10	2.43	200
7/14/2016	-0.20 / -2.44%	8.40	8.40	7.70	8.00	7.88	2.53	16,100
7/13/2016	+0.30 / +3.80%	7.80	8.20	7.80	8.20	8.00	2.59	200
7/12/2016	-0.30 / -3.66%	7.90	7.90	7.90	7.90	7.90	2.50	10,800
7/11/2016	-0.30 / -3.53%	8.20	8.20	7.90	8.20	8.09	2.59	13,400
7/8/2016	+0.30 / +3.66%	9.00	9.00	8.00	8.50	8.23	2.69	25,600
7/7/2016	+0.60 / +7.89%	7.80	8.30	7.80	8.20	8.08	2.59	17,700
7/6/2016	-0.60 / -7.32%	8.10	8.40	7.60	7.60	8.25	2.40	29,500
7/5/2016	-0.30 / -3.53%	8.50	8.60	8.20	8.20	8.30	2.59	53,400
7/4/2016	0.00 / 0.00%	8.50	9.20	8.50	8.50	8.82	2.69	37,900
7/1/2016	-0.20 / -2.30%	8.50	8.50	8.50	8.50	8.50	2.69	5,500
6/30/2016	0.00 / 0.00%	8.60	8.70	8.40	8.70	8.52	2.75	37,100
6/29/2016	+0.30 / +3.57%	8.40	8.90	8.30	8.70	8.57	2.75	226,200
6/28/2016	-0.10 / -1.18%	8.40	8.50	8.30	8.40	8.42	2.65	72,200
6/27/2016	0.00 / 0.00%	8.30	8.50	8.00	8.50	8.16	2.69	73,100
6/24/2016	+0.40 / +4.94%	8.10	8.50	7.40	8.50	8.13	2.69	96,400
6/23/2016	+0.70 / +9.46%	7.40	8.10	7.40	8.10	7.80	2.56	194,900
6/22/2016	-0.10 / -1.33%	7.50	7.50	7.20	7.40	7.25	2.34	104,600
6/21/2016	+0.30 / +4.17%	7.20	7.50	7.20	7.50	7.35	2.37	32,100
6/20/2016	-0.10 / -1.37%	7.10	7.40	7.10	7.20	7.34	2.28	137,173
6/17/2016	0.00 / 0.00%	7.20	7.40	7.20	7.30	7.31	2.31	67,700
6/16/2016	+0.20 / +2.82%	7.20	7.40	7.20	7.30	7.21	2.31	38,600
6/15/2016	-0.10 / -1.39%	7.10	7.20	7.00	7.10	7.04	2.24	62,900
6/14/2016	-0.20 / -2.70%	7.30	7.40	7.10	7.20	7.13	2.28	10,700
6/13/2016	0.00 / 0.00%	7.10	7.50	7.00	7.40	7.17	2.34	51,720
6/10/2016	0.00 / 0.00%	7.40	7.40	7.20	7.40	7.28	2.34	15,200
6/9/2016	0.00 / 0.00%	7.50	7.50	7.20	7.40	7.30	2.34	61,500
6/8/2016	0.00 / 0.00%	7.30	7.40	7.30	7.40	7.32	2.34	7,700

<<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