|
Closing price on 10/22/2010
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.00 |
| Volume |
192,400 |
| Split-adjusted Price |
14.50 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2010
|
-0.20 / -1.36%
|
15.20
|
15.20
|
14.00
|
14.50
|
14.70
|
14.50
|
192,400
|
|
|
10/21/2010
|
-0.30 / -2.00%
|
14.80
|
15.30
|
14.20
|
14.70
|
14.70
|
14.70
|
133,500
|
|
|
10/20/2010
|
-1.00 / -6.25%
|
16.40
|
16.40
|
15.00
|
15.00
|
15.00
|
15.00
|
91,400
|
|
|
10/19/2010
|
-1.00 / -5.88%
|
17.40
|
17.40
|
16.00
|
16.00
|
16.00
|
16.00
|
276,700
|
|
|
10/18/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.00
|
17.00
|
72,800
|
|
|
10/15/2010
|
-0.30 / -1.73%
|
17.20
|
17.60
|
16.90
|
17.00
|
17.30
|
17.00
|
96,800
|
|
|
10/14/2010
|
-0.40 / -2.26%
|
17.60
|
17.90
|
17.20
|
17.30
|
17.30
|
17.30
|
74,500
|
|
|
10/13/2010
|
+0.30 / +1.72%
|
17.60
|
17.90
|
17.40
|
17.70
|
17.70
|
17.70
|
95,000
|
|
|
10/12/2010
|
-0.90 / -4.92%
|
18.30
|
18.30
|
17.40
|
17.40
|
17.40
|
17.40
|
107,400
|
|
|
10/11/2010
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.30
|
18.30
|
63,200
|
|
|
10/8/2010
|
-0.40 / -2.15%
|
18.00
|
19.00
|
18.00
|
18.20
|
18.60
|
18.20
|
133,400
|
|
|
10/7/2010
|
-1.10 / -5.58%
|
19.50
|
19.70
|
18.60
|
18.60
|
18.60
|
18.60
|
91,000
|
|
|
10/6/2010
|
+1.00 / +5.35%
|
19.40
|
19.80
|
19.00
|
19.70
|
19.70
|
19.70
|
186,100
|
|
|
10/5/2010
|
+0.10 / +0.54%
|
18.60
|
19.20
|
18.10
|
18.70
|
18.70
|
18.70
|
106,500
|
|
|
10/4/2010
|
-1.30 / -6.53%
|
21.00
|
21.00
|
18.60
|
18.60
|
18.60
|
18.60
|
371,400
|
|
|
10/1/2010
|
-0.50 / -2.45%
|
21.40
|
21.40
|
19.60
|
19.90
|
20.40
|
19.90
|
114,400
|
|
|
9/30/2010
|
+0.30 / +1.49%
|
20.10
|
20.40
|
19.60
|
20.40
|
20.40
|
20.40
|
135,800
|
|
|
9/29/2010
|
-0.80 / -3.83%
|
22.00
|
22.00
|
19.80
|
20.10
|
20.10
|
20.10
|
264,000
|
|
|
9/28/2010
|
-0.10 / -0.48%
|
21.60
|
22.00
|
20.90
|
20.90
|
20.90
|
20.90
|
166,800
|
|
|
9/27/2010
|
+0.50 / +2.44%
|
21.50
|
21.50
|
20.50
|
21.00
|
21.00
|
21.00
|
173,700
|
|
|
9/24/2010
|
0.00 / 0.00%
|
20.50
|
21.50
|
20.20
|
20.50
|
20.50
|
20.50
|
336,900
|
|
|
9/23/2010
|
-0.70 / -3.30%
|
20.80
|
21.00
|
20.00
|
20.50
|
20.50
|
20.50
|
295,300
|
|
|
9/22/2010
|
0.00 / 0.00%
|
20.90
|
22.00
|
20.60
|
21.20
|
21.20
|
21.20
|
160,500
|
|
|
9/21/2010
|
-0.80 / -3.64%
|
22.00
|
22.30
|
21.00
|
21.20
|
21.20
|
21.20
|
303,200
|
|
|
9/20/2010
|
+1.30 / +6.28%
|
22.00
|
22.00
|
21.30
|
22.00
|
22.00
|
22.00
|
907,700
|
|
|
9/17/2010
|
+1.20 / +6.15%
|
20.30
|
20.70
|
20.00
|
20.70
|
20.43
|
20.70
|
234,000
|
|
|
9/16/2010
|
+0.10 / +0.52%
|
18.50
|
19.60
|
18.50
|
19.50
|
19.50
|
19.50
|
142,500
|
|
|
9/15/2010
|
-1.50 / -7.18%
|
20.50
|
20.80
|
19.40
|
19.40
|
19.40
|
19.40
|
436,100
|
|
|
9/14/2010
|
+0.40 / +1.95%
|
21.50
|
21.50
|
20.50
|
20.90
|
20.90
|
20.90
|
50,200
|
|
|
9/13/2010
|
-0.70 / -3.30%
|
20.80
|
21.30
|
20.50
|
20.50
|
20.50
|
20.50
|
134,500
|
|
|