|
Closing price on 4/20/2010
|
|
| Open |
66.50 |
| High |
67.00 |
| Low |
62.00 |
| Volume |
417,200 |
| Split-adjusted Price |
63.60 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2010
|
-0.40 / -0.63%
|
66.50
|
67.00
|
62.00
|
63.60
|
63.60
|
63.60
|
417,200
|
|
|
4/19/2010
|
+2.00 / +3.23%
|
60.00
|
65.00
|
60.00
|
64.00
|
64.00
|
64.00
|
527,200
|
|
|
4/16/2010
|
+3.50 / +5.98%
|
62.50
|
62.50
|
60.00
|
62.00
|
61.75
|
62.00
|
684,600
|
|
|
4/15/2010
|
+3.20 / +5.79%
|
58.00
|
58.50
|
58.00
|
58.50
|
58.50
|
58.50
|
95,100
|
|
|
4/14/2010
|
+3.30 / +6.35%
|
49.50
|
55.30
|
49.50
|
55.30
|
55.30
|
55.30
|
491,000
|
|
|
4/13/2010
|
+0.50 / +0.97%
|
50.90
|
53.00
|
49.20
|
52.00
|
52.00
|
52.00
|
386,800
|
|
|
4/12/2010
|
-1.80 / -3.38%
|
56.00
|
57.00
|
49.80
|
51.50
|
51.50
|
51.50
|
435,400
|
|
|
4/9/2010
|
+3.00 / +5.96%
|
53.70
|
53.70
|
52.00
|
53.30
|
53.18
|
53.30
|
793,900
|
|
|
4/8/2010
|
+1.80 / +3.71%
|
48.20
|
50.30
|
48.00
|
50.30
|
50.30
|
50.30
|
130,700
|
|
|
4/7/2010
|
+3.00 / +6.59%
|
45.50
|
49.00
|
44.00
|
48.50
|
48.50
|
48.50
|
500,700
|
|
|
4/6/2010
|
+0.20 / +0.44%
|
48.00
|
48.30
|
45.00
|
45.50
|
45.50
|
45.50
|
356,300
|
|
|
4/5/2010
|
+2.80 / +6.59%
|
45.00
|
45.30
|
42.40
|
45.30
|
45.30
|
45.30
|
607,600
|
|
|
4/2/2010
|
+1.50 / +3.66%
|
42.10
|
42.50
|
41.80
|
42.50
|
42.23
|
42.50
|
367,800
|
|
|
4/1/2010
|
0.00 / 0.00%
|
40.00
|
42.10
|
39.20
|
41.00
|
41.00
|
41.00
|
381,000
|
|
|
3/31/2010
|
-1.20 / -2.84%
|
42.50
|
44.50
|
40.80
|
41.00
|
41.00
|
41.00
|
272,800
|
|
|
3/30/2010
|
-2.40 / -5.38%
|
46.50
|
46.50
|
42.10
|
42.20
|
42.20
|
42.20
|
234,400
|
|
|
3/29/2010
|
+2.80 / +6.70%
|
42.50
|
44.60
|
41.60
|
44.60
|
44.60
|
44.60
|
587,300
|
|
|
3/26/2010
|
+1.70 / +4.24%
|
41.70
|
41.80
|
41.00
|
41.80
|
41.58
|
41.80
|
805,800
|
|
|
3/25/2010
|
+2.60 / +6.93%
|
40.10
|
40.10
|
37.70
|
40.10
|
40.10
|
40.10
|
670,900
|
|
|
3/24/2010
|
+1.80 / +5.04%
|
36.50
|
37.50
|
36.50
|
37.50
|
37.50
|
37.50
|
146,200
|
|
|
3/23/2010
|
-1.20 / -3.25%
|
36.00
|
37.10
|
34.60
|
35.70
|
35.70
|
35.70
|
268,400
|
|
|
3/22/2010
|
-2.20 / -5.63%
|
39.00
|
39.00
|
36.80
|
36.90
|
36.90
|
36.90
|
82,400
|
|
|
3/19/2010
|
-0.20 / -0.51%
|
40.50
|
40.50
|
38.00
|
39.10
|
39.30
|
39.10
|
167,400
|
|
|
3/18/2010
|
-0.70 / -1.75%
|
44.00
|
44.00
|
39.30
|
39.30
|
39.30
|
39.30
|
263,500
|
|
|
3/17/2010
|
+40.00 / +0.00%
|
40.00
|
44.00
|
39.00
|
40.00
|
40.00
|
40.00
|
262,800
|
|
|