Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2014	+0.70 / +9.59%	7.90	8.00	7.90	8.00	8.00	8.00	643,700
2/26/2014	+0.60 / +8.96%	7.00	7.30	6.90	7.30	7.30	7.30	258,300
2/25/2014	+0.60 / +9.84%	6.20	6.70	6.10	6.70	6.70	6.70	274,800
2/24/2014	+0.30 / +5.17%	5.70	6.10	5.70	6.10	6.10	6.10	56,300
2/21/2014	0.00 / 0.00%	6.30	6.30	5.80	5.80	5.80	5.80	238,500
2/20/2014	+0.50 / +9.43%	5.80	5.80	5.80	5.80	5.80	5.80	67,700
2/19/2014	+0.40 / +8.16%	5.30	5.30	5.30	5.30	5.30	5.30	17,500
2/18/2014	+0.40 / +8.89%	4.90	4.90	4.90	4.90	4.90	4.90	32,800
2/17/2014	+0.40 / +9.76%	4.20	4.50	4.20	4.50	4.50	4.50	47,400
2/14/2014	+0.10 / +2.50%	4.20	4.20	4.10	4.10	4.15	4.10	16,300
2/13/2014	0.00 / 0.00%	4.10	4.10	4.00	4.00	4.00	4.00	14,800
2/12/2014	+0.10 / +2.56%	4.00	4.00	3.90	4.00	4.00	4.00	5,100
2/11/2014	0.00 / 0.00%	4.00	4.00	3.90	3.90	3.90	3.90	24,400
2/10/2014	0.00 / 0.00%	4.00	4.00	3.90	3.90	3.90	3.90	7,700
2/7/2014	-0.30 / -7.14%	4.30	4.30	3.80	3.90	4.20	3.90	8,100
2/6/2014	+0.20 / +5.00%	4.20	4.20	4.20	4.20	4.20	4.20	100
1/27/2014	0.00 / 0.00%	4.00	4.00	4.00	4.00	4.00	4.00	0
1/24/2014	0.00 / 0.00%	4.00	4.00	4.00	4.00	4.00	4.00	0
1/23/2014	+0.10 / +2.56%	3.70	4.00	3.70	4.00	4.00	4.00	600
1/22/2014	+0.10 / +2.63%	4.00	4.00	3.90	3.90	3.90	3.90	1,200
1/21/2014	+0.20 / +5.56%	3.60	3.80	3.60	3.80	3.80	3.80	6,600
1/20/2014	-0.30 / -7.69%	3.80	3.80	3.60	3.60	3.60	3.60	14,000
1/17/2014	-0.10 / -2.50%	3.90	3.90	3.90	3.90	3.90	3.90	600
1/16/2014	+0.10 / +2.56%	3.90	4.00	3.70	4.00	4.00	4.00	9,200
1/15/2014	-0.10 / -2.50%	4.20	4.20	3.90	3.90	3.90	3.90	7,900
1/14/2014	-0.20 / -4.76%	4.10	4.30	4.00	4.00	4.00	4.00	5,700
1/13/2014	-0.20 / -4.55%	4.20	4.40	4.20	4.20	4.20	4.20	800
1/10/2014	+0.20 / +4.76%	4.40	4.40	4.10	4.40	4.20	4.40	1,200
1/9/2014	+0.30 / +7.69%	4.00	4.20	3.90	4.20	4.20	4.20	54,900
1/8/2014	-0.10 / -2.50%	3.80	4.00	3.60	3.90	3.90	3.90	32,100

<<Previous 30 days Next 30 days>>

PHH News

30/10	PHH: Change in personnel
22/10	PHH: Financial Statement Quarter 3/2020 (holding company)
22/10	PHH: Financial Statement Quarter 3/2020
24/08	PHH: Reviewed financial statement 2020 (holding company)
24/08	PHH: Reviewed financial statement 2020