|
Closing price on 2/16/2017
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
13,000 |
| Split-adjusted Price |
8.90 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
8.90
|
13,000
|
|
|
2/15/2017
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
70,200
|
|
|
2/14/2017
|
+0.20 / +2.33%
|
9.80
|
9.80
|
8.80
|
8.80
|
8.89
|
8.80
|
1,100
|
|
|
2/13/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
2/10/2017
|
-1.10 / -11.34%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
500
|
|
|
2/9/2017
|
+0.30 / +3.19%
|
8.60
|
9.70
|
8.60
|
9.70
|
9.15
|
9.70
|
200
|
|
|
2/8/2017
|
+0.40 / +4.44%
|
7.70
|
9.40
|
7.70
|
9.40
|
8.46
|
9.40
|
900
|
|
|
2/7/2017
|
+1.20 / +15.38%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
14,500
|
|
|
2/6/2017
|
-1.20 / -13.33%
|
9.00
|
9.00
|
7.80
|
7.80
|
8.57
|
7.80
|
1,400
|
|
|
2/3/2017
|
+1.10 / +13.92%
|
7.00
|
9.00
|
7.00
|
9.00
|
8.95
|
9.00
|
4,100
|
|
|
2/2/2017
|
-1.10 / -12.22%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
100
|
|
|
1/25/2017
|
+1.20 / +13.19%
|
7.80
|
10.30
|
7.80
|
10.30
|
9.04
|
10.30
|
4,000
|
|
|
1/24/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
1/23/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
1/20/2017
|
-1.30 / -12.50%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
100
|
|
|
1/19/2017
|
+1.00 / +10.64%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.41
|
10.40
|
4,500
|
|
|
1/18/2017
|
-1.90 / -16.81%
|
9.40
|
10.50
|
9.40
|
9.40
|
9.41
|
9.40
|
121,400
|
|
|
1/17/2017
|
+0.80 / +7.62%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.01
|
11.30
|
2,000
|
|
|
1/16/2017
|
-0.80 / -7.08%
|
9.70
|
11.00
|
9.70
|
10.50
|
10.33
|
10.50
|
3,200
|
|
|
1/13/2017
|
+0.80 / +7.41%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.34
|
11.60
|
2,500
|
|
|
1/12/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
1/11/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
1/10/2017
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
1/9/2017
|
+0.60 / +5.77%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.81
|
11.00
|
1,200
|
|
|
1/6/2017
|
+1.50 / +15.00%
|
10.00
|
11.50
|
10.00
|
11.50
|
10.40
|
11.50
|
3,000
|
|
|
1/5/2017
|
+0.90 / +9.89%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.96
|
10.00
|
2,000
|
|
|
1/4/2017
|
-1.10 / -10.78%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
200
|
|
|
1/3/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
12/30/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
12/29/2016
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|