|
Closing price on 4/22/2011
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
24,200 |
| Split-adjusted Price |
8.60 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2011
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.70
|
8.60
|
24,200
|
|
|
4/21/2011
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
8.70
|
24,100
|
|
|
4/20/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
44,300
|
|
|
4/19/2011
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.70
|
8.80
|
8.80
|
8.80
|
37,600
|
|
|
4/18/2011
|
-0.50 / -5.10%
|
9.80
|
10.00
|
9.30
|
9.30
|
9.30
|
9.30
|
54,800
|
|
|
4/15/2011
|
-0.40 / -3.92%
|
10.20
|
10.30
|
9.70
|
9.80
|
10.20
|
9.80
|
43,900
|
|
|
4/14/2011
|
-0.60 / -5.56%
|
10.70
|
10.70
|
10.10
|
10.20
|
10.20
|
10.20
|
45,700
|
|
|
4/13/2011
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
43,500
|
|
|
4/8/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
50,200
|
|
|
4/7/2011
|
-0.50 / -4.35%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
11.00
|
32,500
|
|
|
4/6/2011
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
11.50
|
37,000
|
|
|
4/5/2011
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
11.30
|
21,100
|
|
|
4/4/2011
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
47,200
|
|
|
4/1/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
62,100
|
|
|
3/31/2011
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
119,700
|
|
|
3/30/2011
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
11.70
|
50,800
|
|
|
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
|
|
|