|
Closing price on 5/26/2011
|
|
| Open |
5.50 |
| High |
6.30 |
| Low |
5.50 |
| Volume |
86,600 |
| Split-adjusted Price |
6.20 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
+0.30 / +5.08%
|
5.50
|
6.30
|
5.50
|
6.20
|
6.20
|
6.20
|
86,600
|
|
|
5/25/2011
|
-0.40 / -6.35%
|
5.90
|
6.20
|
5.90
|
5.90
|
5.90
|
5.90
|
104,900
|
|
|
5/24/2011
|
-0.40 / -5.97%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
53,000
|
|
|
5/23/2011
|
-0.50 / -6.94%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
6.70
|
25,000
|
|
|
5/20/2011
|
-0.50 / -6.49%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.30
|
7.20
|
41,300
|
|
|
5/19/2011
|
-0.50 / -6.10%
|
8.30
|
8.30
|
7.50
|
7.70
|
7.70
|
7.70
|
34,500
|
|
|
5/18/2011
|
-0.40 / -4.65%
|
8.00
|
8.20
|
7.70
|
8.20
|
8.20
|
8.20
|
13,600
|
|
|
5/17/2011
|
0.00 / 0.00%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
8.60
|
3,600
|
|
|
5/16/2011
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.60
|
8.60
|
5,900
|
|
|
5/13/2011
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
4,900
|
|
|
5/12/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
8.70
|
5,600
|
|
|
5/11/2011
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
8.70
|
4,900
|
|
|
5/10/2011
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
152,100
|
|
|
5/9/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
8.70
|
9,800
|
|
|
5/6/2011
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
8.70
|
15,700
|
|
|
5/5/2011
|
-0.30 / -3.30%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
34,300
|
|
|
5/4/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
6,700
|
|
|
4/29/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
24,100
|
|
|
4/28/2011
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5,600
|
|
|
4/27/2011
|
0.00 / 0.00%
|
9.10
|
9.40
|
8.90
|
9.00
|
9.00
|
9.00
|
26,800
|
|
|
4/26/2011
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
29,100
|
|
|
4/25/2011
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
9.20
|
54,100
|
|
|
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
|
|
|