|
Closing price on 10/20/2014
|
|
| Open |
6.30 |
| High |
7.00 |
| Low |
6.30 |
| Volume |
38,600 |
| Split-adjusted Price |
6.70 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2014
|
+0.10 / +1.52%
|
6.30
|
7.00
|
6.30
|
6.70
|
6.70
|
6.70
|
38,600
|
|
|
10/17/2014
|
+0.50 / +8.20%
|
6.40
|
6.60
|
6.00
|
6.60
|
6.10
|
6.60
|
120,400
|
|
|
10/16/2014
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
6.10
|
90,800
|
|
|
10/15/2014
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
6.50
|
62,200
|
|
|
10/14/2014
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
72,100
|
|
|
10/13/2014
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
7,200
|
|
|
10/10/2014
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.80
|
6.90
|
7.10
|
6.90
|
112,800
|
|
|
10/9/2014
|
+0.20 / +2.90%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.10
|
7.10
|
271,900
|
|
|
10/8/2014
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
71,400
|
|
|
10/7/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
45,500
|
|
|
10/6/2014
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
7.00
|
65,400
|
|
|
10/3/2014
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.80
|
6.90
|
136,700
|
|
|
10/2/2014
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
94,300
|
|
|
10/1/2014
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
20,000
|
|
|
9/30/2014
|
+0.10 / +1.52%
|
6.60
|
7.10
|
6.60
|
6.70
|
6.70
|
6.70
|
105,700
|
|
|
9/29/2014
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.60
|
6.60
|
6.60
|
80,400
|
|
|
9/26/2014
|
-0.30 / -4.35%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.65
|
6.60
|
73,000
|
|
|
9/25/2014
|
+0.20 / +2.99%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
6.90
|
24,400
|
|
|
9/24/2014
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
63,600
|
|
|
9/23/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
118,200
|
|
|
9/22/2014
|
-0.20 / -2.94%
|
7.20
|
7.20
|
6.60
|
6.60
|
6.60
|
6.60
|
75,900
|
|
|
9/19/2014
|
+0.10 / +1.49%
|
7.00
|
7.10
|
6.60
|
6.80
|
6.70
|
6.80
|
83,900
|
|
|
9/18/2014
|
-0.50 / -6.94%
|
7.10
|
7.60
|
6.70
|
6.70
|
6.70
|
6.70
|
219,800
|
|
|
9/17/2014
|
-0.70 / -8.86%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.20
|
7.20
|
282,800
|
|
|
9/16/2014
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.90
|
7.90
|
192,400
|
|
|
9/15/2014
|
+0.30 / +3.85%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.10
|
8.10
|
503,300
|
|
|
9/12/2014
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.00
|
7.80
|
7.10
|
7.80
|
743,500
|
|
|
9/11/2014
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.10
|
7.10
|
159,000
|
|
|
9/10/2014
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
68,800
|
|
|
9/9/2014
|
-0.30 / -4.17%
|
7.30
|
7.40
|
6.70
|
6.90
|
6.90
|
6.90
|
310,500
|
|
|