|
Closing price on 6/24/2011
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
30,900 |
| Split-adjusted Price |
8.00 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
8.00
|
30,900
|
|
|
6/23/2011
|
-0.30 / -3.61%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
79,500
|
|
|
6/22/2011
|
-0.20 / -2.35%
|
8.80
|
8.80
|
8.20
|
8.30
|
8.30
|
8.30
|
103,500
|
|
|
6/21/2011
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
54,500
|
|
|
6/20/2011
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.10
|
8.50
|
8.50
|
8.50
|
135,600
|
|
|
6/17/2011
|
-1.10 / -11.22%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.80
|
8.70
|
31,600
|
|
|
6/16/2011
|
-0.60 / -5.77%
|
10.20
|
10.40
|
9.80
|
9.80
|
9.80
|
9.80
|
231,600
|
|
|
6/15/2011
|
-0.40 / -3.70%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.40
|
10.40
|
140,200
|
|
|
6/14/2011
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.80
|
10.80
|
10.80
|
10.80
|
264,800
|
|
|
6/13/2011
|
+0.70 / +6.93%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
10.80
|
151,800
|
|
|
6/10/2011
|
+0.50 / +5.21%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.05
|
10.10
|
64,200
|
|
|
6/9/2011
|
+0.60 / +6.67%
|
9.40
|
9.60
|
8.90
|
9.60
|
9.60
|
9.60
|
129,000
|
|
|
6/8/2011
|
+0.50 / +5.88%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
9.00
|
142,900
|
|
|
6/7/2011
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
65,600
|
|
|
6/6/2011
|
+0.40 / +5.13%
|
8.10
|
8.30
|
7.80
|
8.20
|
8.20
|
8.20
|
114,400
|
|
|
6/3/2011
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.73
|
7.80
|
221,600
|
|
|
6/2/2011
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6,600
|
|
|
6/1/2011
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
46,400
|
|
|
5/31/2011
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.20
|
6.70
|
6.70
|
6.70
|
91,000
|
|
|
5/30/2011
|
+0.10 / +1.61%
|
6.40
|
6.50
|
6.10
|
6.30
|
6.30
|
6.30
|
69,700
|
|
|
5/27/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
45,700
|
|
|
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
|
|
|