|
Closing price on 11/3/2011
|
|
| Open |
5.70 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
13,300 |
| Split-adjusted Price |
5.90 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2011
|
+0.10 / +1.72%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.90
|
5.90
|
13,300
|
|
|
11/2/2011
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
5.80
|
18,900
|
|
|
11/1/2011
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
18,900
|
|
|
10/31/2011
|
-0.30 / -4.55%
|
6.70
|
6.70
|
6.20
|
6.30
|
6.30
|
6.30
|
17,000
|
|
|
10/28/2011
|
+0.50 / +8.20%
|
6.40
|
6.60
|
6.10
|
6.60
|
6.10
|
6.60
|
79,600
|
|
|
10/27/2011
|
+0.10 / +1.67%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
2,700
|
|
|
10/26/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
3,400
|
|
|
10/25/2011
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
12,000
|
|
|
10/24/2011
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
26,700
|
|
|
10/21/2011
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.10
|
6.30
|
20,400
|
|
|
10/20/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
3,500
|
|
|
10/19/2011
|
+0.20 / +3.39%
|
5.60
|
6.10
|
5.60
|
6.10
|
6.10
|
6.10
|
17,700
|
|
|
10/18/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
5.90
|
10,500
|
|
|
10/17/2011
|
-0.60 / -9.23%
|
6.50
|
6.50
|
5.90
|
5.90
|
5.90
|
5.90
|
33,000
|
|
|
10/14/2011
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.30
|
6.50
|
19,500
|
|
|
10/13/2011
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
36,700
|
|
|
10/12/2011
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
83,000
|
|
|
10/11/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
21,600
|
|
|
10/10/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
45,100
|
|
|
10/7/2011
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
51,000
|
|
|
10/6/2011
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.50
|
7.00
|
7.00
|
7.00
|
64,000
|
|
|
10/5/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
90,100
|
|
|
10/4/2011
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
67,400
|
|
|
10/3/2011
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
104,800
|
|
|
9/30/2011
|
-0.10 / -1.43%
|
7.30
|
7.30
|
6.90
|
6.90
|
7.00
|
6.90
|
32,900
|
|
|
9/29/2011
|
-0.40 / -5.41%
|
7.80
|
7.90
|
7.00
|
7.00
|
7.00
|
7.00
|
58,600
|
|
|
9/28/2011
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
7.40
|
213,600
|
|
|
9/27/2011
|
+0.30 / +4.41%
|
7.00
|
7.20
|
6.80
|
7.10
|
7.10
|
7.10
|
144,600
|
|
|
9/26/2011
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
6.80
|
30,800
|
|
|
9/23/2011
|
-0.20 / -2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.20
|
7.00
|
30,500
|
|
|