Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/12/2010	-18.10 / -34.41%	34.50	34.50	34.50	34.50	34.50	34.50	16,300
5/11/2010	+3.60 / +7.35%	51.30	52.60	51.30	52.60	52.60	52.60	523,900
5/10/2010	-1.30 / -2.58%	50.00	51.50	48.10	49.00	49.00	49.00	205,700
5/7/2010	-3.20 / -5.98%	53.00	53.00	50.20	50.30	51.63	50.30	247,400
5/6/2010	+0.60 / +1.13%	52.50	56.00	52.00	53.50	53.50	53.50	282,700
5/5/2010	-2.00 / -3.64%	55.40	55.40	52.30	52.90	52.90	52.90	225,200
5/4/2010	-1.30 / -2.31%	57.50	57.50	54.50	54.90	54.90	54.90	258,800
4/29/2010	-0.40 / -0.71%	58.50	58.50	55.50	56.20	56.60	56.20	207,600
4/28/2010	-0.40 / -0.70%	59.00	59.00	56.50	56.60	56.60	56.60	188,600
4/27/2010	+1.80 / +3.26%	55.00	59.00	55.00	57.00	57.00	57.00	258,300
4/26/2010	-3.70 / -6.28%	55.50	57.80	55.20	55.20	55.20	55.20	282,400
4/22/2010	-4.10 / -6.51%	63.50	63.50	58.90	58.90	63.00	58.90	523,200
4/21/2010	-0.60 / -0.94%	64.00	67.00	62.50	63.00	63.00	63.00	370,400
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

<<Previous 8 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