|
Closing price on 12/13/2016
|
|
| Open |
10.00 |
| High |
10.80 |
| Low |
9.00 |
| Volume |
6,800 |
| Split-adjusted Price |
10.00 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2016
|
0.00 / 0.00%
|
10.00
|
10.80
|
9.00
|
10.00
|
9.68
|
10.00
|
6,800
|
|
|
12/12/2016
|
+0.20 / +2.04%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.01
|
10.00
|
101,500
|
|
|
12/9/2016
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.00
|
10.00
|
9.76
|
10.00
|
5,700
|
|
|
12/8/2016
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.87
|
9.60
|
300
|
|
|
12/7/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.10
|
10.00
|
9.44
|
10.00
|
2,600
|
|
|
12/6/2016
|
+0.50 / +5.26%
|
10.10
|
10.10
|
9.30
|
10.00
|
9.47
|
10.00
|
2,600
|
|
|
12/5/2016
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.75
|
9.50
|
400
|
|
|
12/2/2016
|
+0.40 / +4.12%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.03
|
10.10
|
300
|
|
|
12/1/2016
|
-0.40 / -3.96%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.64
|
9.70
|
900
|
|
|
11/30/2016
|
-0.20 / -1.94%
|
10.20
|
10.20
|
9.70
|
10.10
|
9.84
|
10.10
|
10,200
|
|
|
11/29/2016
|
+1.10 / +11.96%
|
9.90
|
10.30
|
9.00
|
10.30
|
9.30
|
10.30
|
28,100
|
|
|
11/28/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.11
|
9.20
|
3,000
|
|
|
11/25/2016
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
4,900
|
|
|
11/24/2016
|
+0.20 / +2.17%
|
9.20
|
9.40
|
8.80
|
9.40
|
9.08
|
9.40
|
9,500
|
|
|
11/23/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.07
|
9.20
|
7,800
|
|
|
11/22/2016
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.32
|
9.20
|
1,000
|
|
|
11/21/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.18
|
9.30
|
6,700
|
|
|
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
|
|
|