|
Closing price on 5/28/2010
|
|
| Open |
30.00 |
| High |
31.00 |
| Low |
30.00 |
| Volume |
308,500 |
| Split-adjusted Price |
31.00 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+2.00 / +6.90%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.50
|
31.00
|
308,500
|
|
|
5/27/2010
|
+0.50 / +1.75%
|
29.50
|
29.50
|
28.00
|
29.00
|
29.00
|
29.00
|
164,500
|
|
|
5/26/2010
|
+2.30 / +8.78%
|
27.60
|
28.50
|
27.50
|
28.50
|
28.50
|
28.50
|
189,700
|
|
|
5/25/2010
|
0.00 / 0.00%
|
25.90
|
27.50
|
25.80
|
26.20
|
26.20
|
26.20
|
154,800
|
|
|
5/24/2010
|
-0.20 / -0.76%
|
27.40
|
27.40
|
24.70
|
26.20
|
26.20
|
26.20
|
92,900
|
|
|
5/21/2010
|
-2.60 / -8.97%
|
29.00
|
29.00
|
26.40
|
26.40
|
29.00
|
26.40
|
113,400
|
|
|
5/20/2010
|
-0.40 / -1.36%
|
28.00
|
31.40
|
27.50
|
29.00
|
29.00
|
29.00
|
359,000
|
|
|
5/19/2010
|
-2.30 / -7.26%
|
30.00
|
30.00
|
29.40
|
29.40
|
29.40
|
29.40
|
115,900
|
|
|
5/18/2010
|
-1.60 / -4.80%
|
33.50
|
33.50
|
31.30
|
31.70
|
31.70
|
31.70
|
181,700
|
|
|
5/17/2010
|
-1.20 / -3.48%
|
34.30
|
35.00
|
33.30
|
33.30
|
33.30
|
33.30
|
282,100
|
|
|
5/14/2010
|
-2.40 / -6.50%
|
38.70
|
39.00
|
34.30
|
34.50
|
36.90
|
34.50
|
249,400
|
|
|
5/13/2010
|
+2.40 / +6.96%
|
36.90
|
36.90
|
36.00
|
36.90
|
36.90
|
36.90
|
588,100
|
|
|
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
|
|
|