|
Closing price on 12/28/2010
|
|
| Open |
15.50 |
| High |
16.20 |
| Low |
15.30 |
| Volume |
150,800 |
| Split-adjusted Price |
16.00 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2010
|
+1.00 / +6.67%
|
15.50
|
16.20
|
15.30
|
16.00
|
16.00
|
16.00
|
150,800
|
|
|
12/27/2010
|
-0.90 / -5.66%
|
16.10
|
16.40
|
15.00
|
15.00
|
15.00
|
15.00
|
152,100
|
|
|
12/24/2010
|
+0.20 / +1.27%
|
15.60
|
16.40
|
15.50
|
15.90
|
15.70
|
15.90
|
213,100
|
|
|
12/23/2010
|
+0.20 / +1.29%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.70
|
15.70
|
220,700
|
|
|
12/22/2010
|
-0.20 / -1.27%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.50
|
15.50
|
178,600
|
|
|
12/21/2010
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.20
|
15.70
|
15.70
|
15.70
|
155,400
|
|
|
12/20/2010
|
-0.40 / -2.52%
|
15.70
|
16.00
|
15.50
|
15.50
|
15.50
|
15.50
|
165,000
|
|
|
12/17/2010
|
+1.00 / +6.71%
|
15.50
|
15.90
|
15.00
|
15.90
|
15.58
|
15.90
|
342,900
|
|
|
12/16/2010
|
-0.70 / -4.49%
|
15.00
|
15.50
|
14.80
|
14.90
|
14.90
|
14.90
|
237,100
|
|
|
12/15/2010
|
-0.70 / -4.29%
|
16.30
|
16.70
|
15.60
|
15.60
|
15.60
|
15.60
|
167,900
|
|
|
12/14/2010
|
-1.00 / -5.78%
|
18.30
|
18.40
|
16.10
|
16.30
|
16.30
|
16.30
|
260,200
|
|
|
12/13/2010
|
+1.00 / +6.13%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
17.30
|
326,300
|
|
|
12/10/2010
|
+0.60 / +3.82%
|
15.60
|
16.30
|
15.50
|
16.30
|
15.70
|
16.30
|
269,800
|
|
|
12/9/2010
|
+0.40 / +2.61%
|
15.80
|
16.00
|
14.70
|
15.70
|
15.70
|
15.70
|
166,100
|
|
|
12/8/2010
|
-0.90 / -5.56%
|
16.00
|
16.50
|
15.30
|
15.30
|
15.30
|
15.30
|
250,500
|
|
|
12/7/2010
|
-0.50 / -2.99%
|
16.80
|
17.30
|
16.20
|
16.20
|
16.20
|
16.20
|
477,600
|
|
|
12/6/2010
|
0.00 / 0.00%
|
17.00
|
17.80
|
16.20
|
16.70
|
16.70
|
16.70
|
493,900
|
|
|
12/3/2010
|
+0.90 / +5.70%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.60
|
16.70
|
396,200
|
|
|
12/2/2010
|
+0.30 / +1.94%
|
15.70
|
16.30
|
14.80
|
15.80
|
15.80
|
15.80
|
331,700
|
|
|
12/1/2010
|
-0.60 / -3.73%
|
16.00
|
16.70
|
15.20
|
15.50
|
15.50
|
15.50
|
208,900
|
|
|
11/30/2010
|
+0.50 / +3.21%
|
16.00
|
16.10
|
15.60
|
16.10
|
16.10
|
16.10
|
391,300
|
|
|
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
|
|
|