|
Closing price on 3/1/2012
|
|
| Open |
5.00 |
| High |
5.10 |
| Low |
4.90 |
| Volume |
51,800 |
| Split-adjusted Price |
5.00 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2012
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
51,800
|
|
|
2/29/2012
|
+0.30 / +6.25%
|
4.80
|
5.10
|
4.70
|
5.10
|
5.10
|
5.10
|
119,300
|
|
|
2/28/2012
|
-0.10 / -2.04%
|
5.20
|
5.20
|
4.70
|
4.80
|
4.80
|
4.80
|
292,800
|
|
|
2/27/2012
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
4.90
|
282,500
|
|
|
2/24/2012
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
93,000
|
|
|
2/23/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3,700
|
|
|
2/22/2012
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
168,400
|
|
|
2/21/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
170,100
|
|
|
2/20/2012
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.60
|
3.80
|
3.80
|
3.80
|
272,400
|
|
|
2/17/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
3.70
|
9,600
|
|
|
2/16/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
3,400
|
|
|
2/15/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
59,800
|
|
|
2/14/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
40,600
|
|
|
2/13/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
28,300
|
|
|
2/10/2012
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.90
|
3.70
|
83,500
|
|
|
2/9/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
57,900
|
|
|
2/8/2012
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
171,000
|
|
|
2/7/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
33,000
|
|
|
2/6/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
66,700
|
|
|
2/3/2012
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.80
|
3.60
|
77,300
|
|
|
2/2/2012
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
108,800
|
|
|
2/1/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
38,200
|
|
|
1/31/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
177,500
|
|
|
1/30/2012
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
55,200
|
|
|
1/20/2012
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
43,200
|
|
|
1/19/2012
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
14,000
|
|
|
1/18/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
110,100
|
|
|
1/17/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
11,400
|
|
|
1/16/2012
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
23,800
|
|
|
1/13/2012
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.90
|
3.00
|
11,200
|
|
|