|
Closing price on 12/1/2015
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.30 |
| Volume |
0 |
| Split-adjusted Price |
6.30 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2015
|
-0.50 / -7.35%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
11/30/2015
|
+0.10 / +1.49%
|
5.90
|
6.80
|
5.90
|
6.80
|
6.33
|
6.80
|
4,400
|
|
|
11/27/2015
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.70
|
6.90
|
3,100
|
|
|
11/26/2015
|
-0.30 / -4.17%
|
5.90
|
6.90
|
5.90
|
6.90
|
6.52
|
6.90
|
3,200
|
|
|
11/25/2015
|
+0.90 / +14.29%
|
5.90
|
7.20
|
5.90
|
7.20
|
6.36
|
7.20
|
6,300
|
|
|
11/24/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
11/23/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
11/20/2015
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.34
|
6.80
|
2,500
|
|
|
11/19/2015
|
+0.50 / +8.77%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.03
|
6.20
|
600
|
|
|
11/18/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
|
11/17/2015
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
200
|
|
|
11/16/2015
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
|
11/13/2015
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1,200
|
|
|
11/12/2015
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
200
|
|
|
11/11/2015
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
100
|
|
|
11/10/2015
|
-0.80 / -13.33%
|
6.80
|
6.80
|
5.20
|
5.20
|
5.60
|
5.20
|
400
|
|
|
11/9/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
11/6/2015
|
+0.70 / +12.73%
|
6.10
|
6.20
|
5.60
|
6.20
|
5.96
|
6.20
|
3,400
|
|
|
11/5/2015
|
+0.70 / +14.58%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1,400
|
|
|
11/4/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
|
11/3/2015
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
|
11/2/2015
|
-0.60 / -10.71%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
|
10/30/2015
|
+0.60 / +10.53%
|
4.90
|
6.40
|
4.90
|
6.30
|
5.60
|
6.30
|
9,300
|
|
|
10/29/2015
|
-0.80 / -12.31%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1,000
|
|
|
10/28/2015
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
10/27/2015
|
+0.60 / +9.52%
|
5.60
|
6.90
|
5.60
|
6.90
|
6.51
|
6.90
|
1,600
|
|
|
10/26/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
10/23/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
10/22/2015
|
-0.60 / -8.70%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2,000
|
|
|
10/21/2015
|
+0.60 / +9.52%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.30
|
6.90
|
2,300
|
|
|