|
Closing price on 1/16/2017
|
|
| Open |
9.70 |
| High |
11.00 |
| Low |
9.70 |
| Volume |
3,200 |
| Split-adjusted Price |
10.50 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2017
|
-0.80 / -7.08%
|
9.70
|
11.00
|
9.70
|
10.50
|
10.33
|
10.50
|
3,200
|
|
|
1/13/2017
|
+0.80 / +7.41%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.34
|
11.60
|
2,500
|
|
|
1/12/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
1/11/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
1/10/2017
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
1/9/2017
|
+0.60 / +5.77%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.81
|
11.00
|
1,200
|
|
|
1/6/2017
|
+1.50 / +15.00%
|
10.00
|
11.50
|
10.00
|
11.50
|
10.40
|
11.50
|
3,000
|
|
|
1/5/2017
|
+0.90 / +9.89%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.96
|
10.00
|
2,000
|
|
|
1/4/2017
|
-1.10 / -10.78%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
200
|
|
|
1/3/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
12/30/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
12/29/2016
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
12/28/2016
|
0.00 / 0.00%
|
10.00
|
10.60
|
9.10
|
10.00
|
10.21
|
10.00
|
2,700
|
|
|
12/27/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.03
|
10.00
|
8,000
|
|
|
12/26/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
12/23/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
12/22/2016
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
12/21/2016
|
-0.80 / -7.55%
|
9.20
|
10.00
|
9.10
|
9.80
|
9.14
|
9.80
|
54,900
|
|
|
12/20/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
12/19/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
12/16/2016
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
200
|
|
|
12/15/2016
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
200
|
|
|
12/14/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
12/13/2016
|
0.00 / 0.00%
|
10.00
|
10.80
|
9.00
|
10.00
|
9.68
|
10.00
|
6,800
|
|
|
12/12/2016
|
+0.20 / +2.04%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.01
|
10.00
|
101,500
|
|
|
12/9/2016
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.00
|
10.00
|
9.76
|
10.00
|
5,700
|
|
|
12/8/2016
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.87
|
9.60
|
300
|
|
|
12/7/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.10
|
10.00
|
9.44
|
10.00
|
2,600
|
|
|
12/6/2016
|
+0.50 / +5.26%
|
10.10
|
10.10
|
9.30
|
10.00
|
9.47
|
10.00
|
2,600
|
|
|
12/5/2016
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.75
|
9.50
|
400
|
|
|