|
Closing price on 10/3/2016
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.40 |
| Volume |
6,500 |
| Split-adjusted Price |
10.50 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2016
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.60
|
10.60
|
10.64
|
10.60
|
44,300
|
|
|
9/8/2016
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.75
|
10.60
|
20,600
|
|
|
9/7/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.44
|
10.50
|
140,800
|
|
|
9/6/2016
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.50
|
10.50
|
36,700
|
|
|
9/5/2016
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.66
|
10.70
|
69,700
|
|
|
9/1/2016
|
+0.30 / +2.86%
|
11.20
|
11.20
|
10.10
|
10.80
|
10.77
|
10.80
|
56,800
|
|
|
8/31/2016
|
-0.30 / -2.78%
|
11.20
|
11.20
|
10.40
|
10.50
|
10.84
|
10.50
|
669,000
|
|
|
8/30/2016
|
+0.30 / +2.86%
|
11.00
|
11.00
|
9.80
|
10.80
|
10.45
|
10.80
|
83,600
|
|
|
8/29/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.10
|
10.50
|
10.50
|
10.50
|
14,600
|
|
|
8/26/2016
|
+0.50 / +4.81%
|
10.80
|
11.00
|
10.10
|
10.90
|
10.45
|
10.90
|
127,200
|
|
|
8/25/2016
|
-1.00 / -8.77%
|
10.80
|
10.80
|
9.90
|
10.40
|
10.18
|
10.40
|
27,800
|
|
|
8/24/2016
|
+1.20 / +11.76%
|
10.50
|
11.50
|
9.60
|
11.40
|
10.24
|
11.40
|
90,800
|
|
|
8/23/2016
|
+0.70 / +7.37%
|
9.70
|
10.70
|
9.50
|
10.20
|
9.97
|
10.20
|
51,900
|
|
|
8/22/2016
|
+0.10 / +1.06%
|
9.70
|
10.80
|
9.50
|
9.50
|
9.75
|
9.50
|
173,500
|
|
|