|
Closing price on 3/1/2017
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.90 |
| Volume |
5,000 |
| Split-adjusted Price |
9.90 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2017
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5,000
|
|
|
2/28/2017
|
-0.30 / -2.91%
|
10.00
|
10.30
|
9.40
|
10.00
|
9.94
|
10.00
|
13,400
|
|
|
2/27/2017
|
+1.10 / +11.96%
|
9.70
|
10.40
|
8.90
|
10.30
|
9.02
|
10.30
|
39,700
|
|
|
2/24/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.00
|
9.00
|
9.16
|
9.00
|
6,600
|
|
|
2/23/2017
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
9.00
|
7,200
|
|
|
2/22/2017
|
-0.10 / -1.09%
|
10.50
|
10.50
|
9.10
|
9.10
|
9.23
|
9.10
|
1,100
|
|
|
2/21/2017
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
2/20/2017
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.23
|
9.30
|
19,900
|
|
|
2/17/2017
|
+0.10 / +1.12%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.08
|
9.00
|
1,100
|
|
|
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
|
|
|