|
Closing price on 12/19/2014
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
800 |
| Split-adjusted Price |
6.00 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2014
|
-0.20 / -3.23%
|
6.10
|
6.10
|
5.80
|
6.00
|
6.00
|
6.00
|
800
|
|
|
12/18/2014
|
+0.30 / +5.08%
|
5.90
|
6.20
|
5.70
|
6.20
|
6.20
|
6.20
|
6,300
|
|
|
12/17/2014
|
-0.30 / -4.84%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.90
|
5.90
|
54,400
|
|
|
12/16/2014
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
37,000
|
|
|
12/15/2014
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
10,000
|
|
|
12/12/2014
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
13,200
|
|
|
12/11/2014
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
31,700
|
|
|
12/10/2014
|
+0.30 / +5.08%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
6.20
|
14,300
|
|
|
12/9/2014
|
-0.50 / -7.81%
|
6.10
|
6.30
|
5.90
|
5.90
|
5.90
|
5.90
|
36,800
|
|
|
12/8/2014
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
29,200
|
|
|
12/5/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
37,900
|
|
|
12/4/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
31,700
|
|
|
12/3/2014
|
+0.20 / +3.23%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
41,300
|
|
|
12/2/2014
|
-0.50 / -7.46%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
6.20
|
61,200
|
|
|
12/1/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
8,200
|
|
|
11/28/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
18,500
|
|
|
11/27/2014
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
33,300
|
|
|
11/26/2014
|
-0.70 / -10.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
51,400
|
|
|
11/25/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
11/24/2014
|
+0.20 / +2.94%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
7.00
|
58,500
|
|
|
11/21/2014
|
+0.40 / +6.25%
|
6.40
|
7.00
|
6.40
|
6.80
|
6.40
|
6.80
|
437,600
|
|
|
11/20/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
17,100
|
|
|
11/19/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
38,900
|
|
|
11/18/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
20,400
|
|
|
11/17/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
178,400
|
|
|
11/14/2014
|
-0.30 / -4.55%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.35
|
6.30
|
16,700
|
|
|
11/13/2014
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
76,800
|
|
|
11/12/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
7,000
|
|
|
11/11/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
11,800
|
|
|
11/10/2014
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
16,800
|
|
|