|
Closing price on 10/12/2015
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.00 |
| Volume |
5,900 |
| Split-adjusted Price |
8.00 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2015
|
-0.10 / -1.23%
|
8.90
|
8.90
|
8.00
|
8.00
|
8.22
|
8.00
|
5,900
|
|
|
10/9/2015
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.14
|
8.50
|
2,500
|
|
|
10/8/2015
|
+1.00 / +14.29%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.38
|
8.00
|
5,700
|
|
|
10/7/2015
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
500
|
|
|
10/6/2015
|
+0.40 / +6.15%
|
5.60
|
6.90
|
5.60
|
6.90
|
6.22
|
6.90
|
21,900
|
|
|
10/5/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
10/2/2015
|
+0.80 / +13.79%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
2,000
|
|
|
10/1/2015
|
-0.70 / -10.77%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3,500
|
|
|
9/30/2015
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
9/29/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
9/28/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
9/25/2015
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.10
|
6.20
|
3,000
|
|
|
9/24/2015
|
-0.50 / -7.69%
|
6.80
|
6.80
|
6.00
|
6.00
|
6.00
|
6.00
|
3,300
|
|
|
9/23/2015
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
9/22/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
9/21/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
9/18/2015
|
+0.70 / +12.07%
|
6.60
|
6.60
|
6.10
|
6.50
|
6.24
|
6.50
|
4,700
|
|
|
9/17/2015
|
-0.40 / -6.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
800
|
|
|
9/16/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
9/15/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
9/14/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
9/11/2015
|
-0.60 / -8.96%
|
5.80
|
7.00
|
5.80
|
6.10
|
6.19
|
6.10
|
9,000
|
|
|
9/10/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
9/9/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
9/8/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
9/7/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
9/4/2015
|
+0.20 / +2.94%
|
7.10
|
7.10
|
6.50
|
7.00
|
6.70
|
7.00
|
2,600
|
|
|
9/3/2015
|
+0.80 / +13.33%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.44
|
6.80
|
1,100
|
|
|
9/1/2015
|
+0.10 / +1.67%
|
5.70
|
6.60
|
5.70
|
6.10
|
6.00
|
6.10
|
23,700
|
|
|
8/31/2015
|
-0.10 / -1.64%
|
6.00
|
8.30
|
6.00
|
6.00
|
6.60
|
6.00
|
23,600
|
|
|