|
Closing price on 11/29/2010
|
|
| Open |
15.00 |
| High |
15.60 |
| Low |
14.00 |
| Volume |
331,600 |
| Split-adjusted Price |
15.60 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2010
|
+1.10 / +7.59%
|
15.00
|
15.60
|
14.00
|
15.60
|
15.60
|
15.60
|
331,600
|
|
|
11/26/2010
|
+0.40 / +2.84%
|
14.50
|
14.90
|
14.10
|
14.50
|
14.10
|
14.50
|
278,200
|
|
|
11/25/2010
|
+0.60 / +4.44%
|
13.50
|
14.30
|
13.50
|
14.10
|
14.10
|
14.10
|
293,300
|
|
|
11/24/2010
|
+0.50 / +3.85%
|
12.70
|
13.90
|
12.70
|
13.50
|
13.50
|
13.50
|
133,000
|
|
|
11/23/2010
|
+0.40 / +3.17%
|
12.60
|
13.30
|
12.60
|
13.00
|
13.00
|
13.00
|
138,000
|
|
|
11/22/2010
|
-0.40 / -3.08%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
12.60
|
138,500
|
|
|
11/19/2010
|
-0.40 / -2.99%
|
13.70
|
13.80
|
12.80
|
13.00
|
13.40
|
13.00
|
105,500
|
|
|
11/18/2010
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.50
|
13.40
|
13.40
|
13.40
|
246,100
|
|
|
11/17/2010
|
+0.50 / +4.07%
|
12.50
|
12.90
|
12.30
|
12.80
|
12.80
|
12.80
|
137,600
|
|
|
11/16/2010
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.00
|
12.30
|
12.30
|
12.30
|
128,200
|
|
|
11/15/2010
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.40
|
12.40
|
120,000
|
|
|
11/12/2010
|
-0.50 / -3.70%
|
13.50
|
13.50
|
12.70
|
13.00
|
13.50
|
13.00
|
120,200
|
|
|
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
|
|
|