|
Closing price on 11/18/2016
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
4,200 |
| Split-adjusted Price |
9.20 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.25
|
9.20
|
4,200
|
|
|
11/17/2016
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.42
|
9.40
|
1,300
|
|
|
11/16/2016
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
9.30
|
94,000
|
|
|
11/15/2016
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.00
|
9.50
|
9.29
|
9.50
|
12,500
|
|
|
11/14/2016
|
+0.80 / +8.79%
|
10.00
|
10.00
|
9.10
|
9.90
|
9.36
|
9.90
|
12,100
|
|
|
11/11/2016
|
-0.60 / -6.00%
|
10.00
|
10.00
|
8.10
|
9.40
|
9.13
|
9.40
|
23,100
|
|
|
11/10/2016
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.40
|
10.00
|
9.50
|
10.00
|
6,600
|
|
|
11/9/2016
|
-0.50 / -5.00%
|
10.20
|
10.20
|
9.20
|
9.50
|
9.38
|
9.50
|
16,200
|
|
|
11/8/2016
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.50
|
10.00
|
9.60
|
10.00
|
7,600
|
|
|
11/7/2016
|
-0.40 / -3.85%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.72
|
10.00
|
4,000
|
|
|
11/4/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
11/3/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,300
|
|
|
11/2/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
11/1/2016
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
90,000
|
|
|
10/31/2016
|
+0.30 / +3.06%
|
9.90
|
10.60
|
9.90
|
10.10
|
10.39
|
10.10
|
5,000
|
|
|
10/28/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.83
|
9.90
|
3,200
|
|
|
10/27/2016
|
-0.40 / -3.92%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.98
|
9.80
|
9,500
|
|
|
10/26/2016
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.10
|
10.20
|
9.51
|
10.20
|
604,100
|
|
|
10/25/2016
|
-0.20 / -2.00%
|
10.00
|
10.30
|
9.70
|
9.80
|
10.22
|
9.80
|
58,500
|
|
|
10/24/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.50
|
10.00
|
9.71
|
10.00
|
20,600
|
|
|
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
|
|
|