|
Closing price on 10/21/2016
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
9.80 |
| Volume |
9,000 |
| Split-adjusted Price |
10.00 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.80
|
10.00
|
9.95
|
10.00
|
9,000
|
|
|
10/20/2016
|
-0.10 / -0.99%
|
10.20
|
10.80
|
9.80
|
10.00
|
10.03
|
10.00
|
11,300
|
|
|
10/19/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.10
|
10.12
|
10.10
|
2,900
|
|
|
10/18/2016
|
-0.10 / -0.98%
|
10.30
|
10.30
|
9.80
|
10.10
|
10.02
|
10.10
|
3,500
|
|
|
10/17/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.15
|
10.20
|
34,500
|
|
|
10/14/2016
|
-0.20 / -1.90%
|
10.80
|
10.80
|
10.10
|
10.30
|
10.24
|
10.30
|
4,700
|
|
|
10/13/2016
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.19
|
10.50
|
207,400
|
|
|
10/12/2016
|
-0.40 / -3.64%
|
10.50
|
10.90
|
10.00
|
10.60
|
10.36
|
10.60
|
17,900
|
|
|
10/11/2016
|
+0.60 / +5.77%
|
10.90
|
11.00
|
10.10
|
11.00
|
10.78
|
11.00
|
221,600
|
|
|
10/10/2016
|
-0.40 / -3.70%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.61
|
10.40
|
4,700
|
|
|
10/7/2016
|
-1.10 / -9.09%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.75
|
11.00
|
1,300
|
|
|
10/6/2016
|
+1.40 / +13.08%
|
10.50
|
12.10
|
10.10
|
12.10
|
10.76
|
12.10
|
50,200
|
|
|
10/5/2016
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.50
|
10.70
|
10.65
|
10.70
|
2,100
|
|
|
10/4/2016
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.66
|
10.70
|
800
|
|
|
10/3/2016
|
+0.10 / +0.96%
|
10.80
|
11.00
|
10.40
|
10.50
|
10.70
|
10.50
|
6,500
|
|
|
9/30/2016
|
0.00 / 0.00%
|
10.60
|
11.00
|
9.90
|
10.60
|
10.42
|
10.60
|
16,200
|
|
|
9/29/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
7,600
|
|
|
9/28/2016
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.65
|
10.60
|
400
|
|
|
9/27/2016
|
+0.10 / +0.93%
|
10.60
|
11.00
|
10.40
|
10.80
|
10.62
|
10.80
|
8,700
|
|
|
9/26/2016
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.52
|
10.70
|
1,300
|
|
|
9/23/2016
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.40
|
10.60
|
10.52
|
10.60
|
2,600
|
|
|
9/22/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.90
|
10.56
|
10.90
|
3,400
|
|
|
9/21/2016
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.40
|
10.90
|
10.62
|
10.90
|
63,000
|
|
|
9/20/2016
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.90
|
10.60
|
1,900
|
|
|
9/19/2016
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
200
|
|
|
9/16/2016
|
+0.20 / +1.85%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.78
|
11.00
|
4,700
|
|
|
9/15/2016
|
-0.10 / -0.92%
|
11.00
|
11.20
|
10.80
|
10.80
|
11.10
|
10.80
|
70,500
|
|
|
9/14/2016
|
+0.30 / +2.83%
|
11.00
|
11.20
|
10.50
|
10.90
|
10.83
|
10.90
|
5,600
|
|
|
9/13/2016
|
-0.30 / -2.75%
|
10.90
|
11.50
|
10.60
|
10.60
|
10.69
|
10.60
|
5,200
|
|
|
9/12/2016
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.40
|
10.90
|
10.60
|
10.90
|
5,400
|
|
|