|
Closing price on 11/15/2012
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.70 |
| Volume |
16,800 |
| Split-adjusted Price |
3.70 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
16,800
|
|
|
11/14/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
500
|
|
|
11/13/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3,000
|
|
|
11/12/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
11/9/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
8,100
|
|
|
11/8/2012
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
11/7/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
300
|
|
|
11/6/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
11/5/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
1,200
|
|
|
11/2/2012
|
-0.10 / -2.70%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.70
|
3.60
|
200
|
|
|
11/1/2012
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
10/31/2012
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
300
|
|
|
10/30/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
10/29/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
10/26/2012
|
+0.20 / +5.13%
|
3.70
|
4.10
|
3.70
|
4.10
|
3.90
|
4.10
|
600
|
|
|
10/25/2012
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
1,700
|
|
|
10/24/2012
|
-0.20 / -4.76%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
1,500
|
|
|
10/23/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
10/22/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
10/19/2012
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
1,700
|
|
|
10/18/2012
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
200
|
|
|
10/17/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
10/16/2012
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3,300
|
|
|
10/15/2012
|
-0.30 / -7.14%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
500
|
|
|
10/12/2012
|
+0.10 / +2.44%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.10
|
4.20
|
200
|
|
|
10/11/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
3,400
|
|
|
10/10/2012
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
14,500
|
|
|
10/9/2012
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
9,000
|
|
|
10/8/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
|
10/5/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
|