|
Closing price on 1/29/2016
|
|
| Open |
6.10 |
| High |
7.00 |
| Low |
6.10 |
| Volume |
7,500 |
| Split-adjusted Price |
7.00 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2016
|
+0.90 / +14.75%
|
6.10
|
7.00
|
6.10
|
7.00
|
6.16
|
7.00
|
7,500
|
|
|
1/28/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3,000
|
|
|
1/27/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
10,000
|
|
|
1/26/2016
|
-0.60 / -8.96%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.09
|
6.10
|
20,000
|
|
|
1/25/2016
|
+0.80 / +13.56%
|
5.90
|
6.70
|
5.90
|
6.70
|
5.97
|
6.70
|
6,000
|
|
|
1/22/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
1/21/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
15,000
|
|
|
1/20/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3,000
|
|
|
1/19/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2,800
|
|
|
1/18/2016
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2,000
|
|
|
1/15/2016
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
9,500
|
|
|
1/14/2016
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.86
|
5.70
|
12,300
|
|
|
1/13/2016
|
-0.70 / -10.61%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
1/12/2016
|
+0.70 / +11.86%
|
5.90
|
6.60
|
5.90
|
6.60
|
5.91
|
6.60
|
10,100
|
|
|
1/11/2016
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3,100
|
|
|
1/8/2016
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
1/7/2016
|
-0.10 / -1.67%
|
6.70
|
6.70
|
5.90
|
5.90
|
6.00
|
5.90
|
6,700
|
|
|
1/6/2016
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5,000
|
|
|
1/5/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
5.90
|
42,300
|
|
|
1/4/2016
|
-1.00 / -14.49%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1,000
|
|
|
12/31/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
12/30/2015
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
12/29/2015
|
+0.40 / +6.35%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.85
|
6.70
|
2,000
|
|
|
12/28/2015
|
-0.10 / -1.56%
|
7.00
|
7.00
|
6.20
|
6.30
|
6.43
|
6.30
|
4,000
|
|
|
12/25/2015
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
12/24/2015
|
-0.40 / -5.97%
|
6.50
|
7.00
|
6.30
|
6.30
|
6.42
|
6.30
|
11,000
|
|
|
12/23/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/22/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/21/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/18/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|