|
Closing price on 10/17/2013
|
|
| Open |
3.10 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
1,100 |
| Split-adjusted Price |
3.40 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2013
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.40
|
3.40
|
1,100
|
|
|
10/16/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
10/15/2013
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.40
|
3.40
|
2,300
|
|
|
10/14/2013
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
10/11/2013
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
4,300
|
|
|
10/10/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
15,300
|
|
|
10/9/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
10/8/2013
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
5,100
|
|
|
10/7/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
10/4/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
3,600
|
|
|
10/3/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2,900
|
|
|
10/2/2013
|
0.00 / 0.00%
|
2.80
|
3.30
|
2.70
|
3.00
|
3.00
|
3.00
|
14,300
|
|
|
10/1/2013
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.00
|
3.00
|
3.00
|
2,500
|
|
|
9/30/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
9/27/2013
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,200
|
|
|
9/26/2013
|
-0.30 / -9.38%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,200
|
|
|
9/25/2013
|
-0.30 / -8.57%
|
3.80
|
3.80
|
3.20
|
3.20
|
3.20
|
3.20
|
400
|
|
|
9/24/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
9/23/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
9/20/2013
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
9/19/2013
|
-0.30 / -8.57%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1,500
|
|
|
9/18/2013
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.50
|
3.50
|
700
|
|
|
9/17/2013
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
9/16/2013
|
+0.20 / +6.45%
|
2.80
|
3.30
|
2.80
|
3.30
|
3.30
|
3.30
|
1,300
|
|
|
9/13/2013
|
-0.30 / -8.82%
|
3.70
|
3.70
|
3.10
|
3.10
|
3.40
|
3.10
|
17,700
|
|
|
9/12/2013
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1,700
|
|
|
9/11/2013
|
-0.40 / -9.76%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
300
|
|
|
9/10/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
9/9/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
9/6/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|