|
Closing price on 1/20/2011
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
36,800 |
| Split-adjusted Price |
13.90 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2011
|
-0.20 / -1.42%
|
14.10
|
14.30
|
13.90
|
13.90
|
13.90
|
13.90
|
36,800
|
|
|
1/19/2011
|
-0.10 / -0.70%
|
14.40
|
14.40
|
13.90
|
14.10
|
14.10
|
14.10
|
37,000
|
|
|
1/18/2011
|
-0.20 / -1.39%
|
14.40
|
14.60
|
14.10
|
14.20
|
14.20
|
14.20
|
56,600
|
|
|
1/17/2011
|
+0.40 / +2.86%
|
14.00
|
14.90
|
14.00
|
14.40
|
14.40
|
14.40
|
208,900
|
|
|
1/14/2011
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.00
|
14.00
|
141,900
|
|
|
1/13/2011
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
14.00
|
40,000
|
|
|
1/12/2011
|
+0.10 / +0.74%
|
14.40
|
14.40
|
13.60
|
13.70
|
13.70
|
13.70
|
36,100
|
|
|
1/11/2011
|
-0.40 / -2.86%
|
14.30
|
14.30
|
13.30
|
13.60
|
13.60
|
13.60
|
126,200
|
|
|
1/10/2011
|
-0.60 / -4.11%
|
14.70
|
14.70
|
13.70
|
14.00
|
14.00
|
14.00
|
111,400
|
|
|
1/7/2011
|
0.00 / 0.00%
|
15.40
|
15.70
|
14.50
|
14.60
|
14.60
|
14.60
|
69,000
|
|
|
1/6/2011
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
14.60
|
14,600
|
|
|
1/5/2011
|
-0.20 / -1.34%
|
15.10
|
15.40
|
14.70
|
14.70
|
14.70
|
14.70
|
48,200
|
|
|
1/4/2011
|
-0.30 / -1.97%
|
14.70
|
15.10
|
14.50
|
14.90
|
14.90
|
14.90
|
107,400
|
|
|
12/31/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
15.20
|
15.20
|
15.20
|
90,600
|
|
|
12/30/2010
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
15.20
|
68,700
|
|
|
12/29/2010
|
-0.80 / -5.00%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.20
|
15.20
|
88,300
|
|
|
12/28/2010
|
+1.00 / +6.67%
|
15.50
|
16.20
|
15.30
|
16.00
|
16.00
|
16.00
|
150,800
|
|
|
12/27/2010
|
-0.90 / -5.66%
|
16.10
|
16.40
|
15.00
|
15.00
|
15.00
|
15.00
|
152,100
|
|
|
12/24/2010
|
+0.20 / +1.27%
|
15.60
|
16.40
|
15.50
|
15.90
|
15.70
|
15.90
|
213,100
|
|
|
12/23/2010
|
+0.20 / +1.29%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.70
|
15.70
|
220,700
|
|
|
12/22/2010
|
-0.20 / -1.27%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.50
|
15.50
|
178,600
|
|
|
12/21/2010
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.20
|
15.70
|
15.70
|
15.70
|
155,400
|
|
|
12/20/2010
|
-0.40 / -2.52%
|
15.70
|
16.00
|
15.50
|
15.50
|
15.50
|
15.50
|
165,000
|
|
|
12/17/2010
|
+1.00 / +6.71%
|
15.50
|
15.90
|
15.00
|
15.90
|
15.58
|
15.90
|
342,900
|
|
|
12/16/2010
|
-0.70 / -4.49%
|
15.00
|
15.50
|
14.80
|
14.90
|
14.90
|
14.90
|
237,100
|
|
|
12/15/2010
|
-0.70 / -4.29%
|
16.30
|
16.70
|
15.60
|
15.60
|
15.60
|
15.60
|
167,900
|
|
|
12/14/2010
|
-1.00 / -5.78%
|
18.30
|
18.40
|
16.10
|
16.30
|
16.30
|
16.30
|
260,200
|
|
|
12/13/2010
|
+1.00 / +6.13%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
17.30
|
326,300
|
|
|
12/10/2010
|
+0.60 / +3.82%
|
15.60
|
16.30
|
15.50
|
16.30
|
15.70
|
16.30
|
269,800
|
|
|
12/9/2010
|
+0.40 / +2.61%
|
15.80
|
16.00
|
14.70
|
15.70
|
15.70
|
15.70
|
166,100
|
|
|