|
Closing price on 12/29/2015
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
2,000 |
| Split-adjusted Price |
6.70 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2015
|
+0.40 / +6.35%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.85
|
6.70
|
2,000
|
|
|
12/28/2015
|
-0.10 / -1.56%
|
7.00
|
7.00
|
6.20
|
6.30
|
6.43
|
6.30
|
4,000
|
|
|
12/25/2015
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
12/24/2015
|
-0.40 / -5.97%
|
6.50
|
7.00
|
6.30
|
6.30
|
6.42
|
6.30
|
11,000
|
|
|
12/23/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/22/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/21/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/18/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/17/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/16/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/15/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/14/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/11/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/10/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/9/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
12/8/2015
|
+0.80 / +13.56%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
200
|
|
|
12/7/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
12/4/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
12/3/2015
|
-0.40 / -6.35%
|
5.40
|
6.30
|
5.40
|
5.90
|
5.90
|
5.90
|
4,400
|
|
|
12/2/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
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
|
|
|