|
Closing price on 3/29/2011
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
90,500 |
| Split-adjusted Price |
11.70 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2011
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
90,500
|
|
|
3/28/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
41,200
|
|
|
3/25/2011
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.90
|
11.80
|
43,500
|
|
|
3/24/2011
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.90
|
11.90
|
62,500
|
|
|
3/23/2011
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
12.00
|
23,200
|
|
|
3/22/2011
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.80
|
11.80
|
11.80
|
85,200
|
|
|
3/21/2011
|
-0.20 / -1.67%
|
12.00
|
12.30
|
11.70
|
11.80
|
11.80
|
11.80
|
65,700
|
|
|
3/18/2011
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.30
|
12.00
|
11.50
|
12.00
|
84,700
|
|
|
3/17/2011
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.30
|
11.50
|
11.50
|
11.50
|
54,500
|
|
|
3/16/2011
|
-0.30 / -2.54%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
11.50
|
39,400
|
|
|
3/15/2011
|
-0.20 / -1.67%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.80
|
11.80
|
38,100
|
|
|
3/14/2011
|
-1.00 / -7.69%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.00
|
12.00
|
56,000
|
|
|
3/11/2011
|
+0.70 / +5.69%
|
11.40
|
13.00
|
11.40
|
13.00
|
12.30
|
13.00
|
143,400
|
|
|
3/10/2011
|
+0.80 / +6.96%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.30
|
12.30
|
135,600
|
|
|
3/9/2011
|
+0.20 / +1.77%
|
11.00
|
11.60
|
10.80
|
11.50
|
11.50
|
11.50
|
113,400
|
|
|
3/8/2011
|
-0.20 / -1.74%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.30
|
11.30
|
69,600
|
|
|
3/7/2011
|
-0.20 / -1.71%
|
11.40
|
11.70
|
11.30
|
11.50
|
11.50
|
11.50
|
39,600
|
|
|
3/4/2011
|
+0.10 / +0.86%
|
11.40
|
11.90
|
11.40
|
11.70
|
11.60
|
11.70
|
55,600
|
|
|
3/3/2011
|
-0.40 / -3.33%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.60
|
11.60
|
55,300
|
|
|
3/2/2011
|
-0.70 / -5.51%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
12.00
|
138,900
|
|
|
3/1/2011
|
-0.30 / -2.31%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.70
|
12.70
|
17,500
|
|
|
2/28/2011
|
0.00 / 0.00%
|
13.10
|
13.70
|
13.00
|
13.00
|
13.00
|
13.00
|
133,700
|
|
|
2/25/2011
|
-0.20 / -1.52%
|
13.10
|
13.30
|
12.80
|
13.00
|
13.20
|
13.00
|
43,700
|
|
|
2/24/2011
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.20
|
13.20
|
13.20
|
13.20
|
121,300
|
|
|
2/23/2011
|
+0.30 / +2.33%
|
13.00
|
13.30
|
12.80
|
13.20
|
13.20
|
13.20
|
90,100
|
|
|
2/22/2011
|
-0.10 / -0.77%
|
12.50
|
13.20
|
12.20
|
12.90
|
12.90
|
12.90
|
208,600
|
|
|
2/21/2011
|
-1.00 / -7.14%
|
13.10
|
13.70
|
13.00
|
13.00
|
13.00
|
13.00
|
130,600
|
|
|
2/18/2011
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.50
|
14.00
|
14.10
|
14.00
|
129,100
|
|
|
2/17/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.60
|
14.10
|
14.10
|
14.10
|
88,800
|
|
|
2/16/2011
|
-0.10 / -0.70%
|
14.00
|
14.70
|
13.80
|
14.10
|
14.10
|
14.10
|
133,100
|
|
|