|
Closing price on 11/11/2010
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.40 |
| Volume |
86,600 |
| Split-adjusted Price |
13.50 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2010
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.50
|
13.50
|
86,600
|
|
|
11/10/2010
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.60
|
14.00
|
14.00
|
14.00
|
48,300
|
|
|
11/9/2010
|
-0.60 / -4.17%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
13.80
|
161,300
|
|
|
11/8/2010
|
-0.40 / -2.70%
|
15.00
|
15.20
|
14.30
|
14.40
|
14.40
|
14.40
|
167,200
|
|
|
11/5/2010
|
+0.90 / +6.47%
|
14.70
|
14.80
|
14.00
|
14.80
|
14.58
|
14.80
|
174,800
|
|
|
11/4/2010
|
+0.10 / +0.72%
|
13.80
|
14.30
|
13.80
|
13.90
|
13.90
|
13.90
|
90,400
|
|
|
11/3/2010
|
-0.10 / -0.72%
|
14.10
|
14.20
|
13.60
|
13.80
|
13.80
|
13.80
|
114,100
|
|
|
11/2/2010
|
-0.60 / -4.14%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
13.90
|
135,800
|
|
|
11/1/2010
|
-0.60 / -3.97%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.50
|
14.50
|
78,300
|
|
|
10/29/2010
|
+0.50 / +3.42%
|
14.80
|
15.20
|
14.70
|
15.10
|
14.95
|
15.10
|
161,300
|
|
|
10/28/2010
|
-0.30 / -2.01%
|
14.70
|
15.00
|
14.60
|
14.60
|
14.60
|
14.60
|
59,800
|
|
|
10/27/2010
|
-0.70 / -4.49%
|
15.60
|
15.60
|
14.80
|
14.90
|
14.90
|
14.90
|
122,200
|
|
|
10/26/2010
|
+0.60 / +4.00%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
15.60
|
139,300
|
|
|
10/25/2010
|
+0.50 / +3.45%
|
13.30
|
15.00
|
13.30
|
15.00
|
15.00
|
15.00
|
199,200
|
|
|
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
|
|
|