|
Closing price on 12/21/2012
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
4,200 |
| Split-adjusted Price |
3.90 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2012
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
4,200
|
|
|
12/20/2012
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
21,500
|
|
|
12/19/2012
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.90
|
3.90
|
55,500
|
|
|
12/18/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
11,700
|
|
|
12/17/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
11,700
|
|
|
12/14/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
9,100
|
|
|
12/13/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
5,000
|
|
|
12/12/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
4,800
|
|
|
12/11/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
17,200
|
|
|
12/10/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
26,600
|
|
|
12/7/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
12/6/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
2,100
|
|
|
12/5/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
7,500
|
|
|
12/4/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,000
|
|
|
12/3/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
11/30/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
500
|
|
|
11/29/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
11/28/2012
|
-0.20 / -5.00%
|
3.80
|
4.10
|
3.80
|
3.80
|
3.80
|
3.80
|
2,200
|
|
|
11/27/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
11/26/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
11/23/2012
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
4.10
|
3.90
|
10,600
|
|
|
11/22/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
11/21/2012
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.80
|
4.10
|
4.10
|
4.10
|
2,900
|
|
|
11/20/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.70
|
4.00
|
4.00
|
4.00
|
18,900
|
|
|
11/19/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
11/16/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,500
|
|
|
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
|
|
|