|
Closing price on 3/10/2015
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
147,900 |
| Split-adjusted Price |
6.70 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2015
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
147,900
|
|
|
3/9/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
95,400
|
|
|
3/6/2015
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.40
|
6.50
|
46,600
|
|
|
3/5/2015
|
+0.20 / +3.23%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.40
|
6.40
|
114,400
|
|
|
3/4/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
44,100
|
|
|
3/3/2015
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
22,800
|
|
|
3/2/2015
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
18,900
|
|
|
2/27/2015
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
6.20
|
27,500
|
|
|
2/26/2015
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
6,400
|
|
|
2/25/2015
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
52,500
|
|
|
2/24/2015
|
+0.50 / +8.77%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.20
|
6.20
|
67,800
|
|
|
2/13/2015
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.75
|
5.70
|
14,700
|
|
|
2/12/2015
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
7,800
|
|
|
2/11/2015
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
6,400
|
|
|
2/10/2015
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
5,100
|
|
|
2/9/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2,800
|
|
|
2/6/2015
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.40
|
5.70
|
5.90
|
5.70
|
12,100
|
|
|
2/5/2015
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
35,100
|
|
|
2/4/2015
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.60
|
6.00
|
6.00
|
6.00
|
9,100
|
|
|
2/3/2015
|
+0.20 / +3.45%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
800
|
|
|
2/2/2015
|
-0.60 / -9.38%
|
6.40
|
6.40
|
5.80
|
5.80
|
5.80
|
5.80
|
102,900
|
|
|
1/30/2015
|
-0.20 / -3.03%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.20
|
6.40
|
105,500
|
|
|
1/29/2015
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.00
|
6.60
|
6.60
|
6.60
|
113,800
|
|
|
1/28/2015
|
+0.50 / +8.47%
|
6.00
|
6.40
|
5.80
|
6.40
|
6.40
|
6.40
|
22,700
|
|
|
1/27/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
4,400
|
|
|
1/26/2015
|
-0.20 / -3.28%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
5.90
|
5,400
|
|
|
1/23/2015
|
+0.20 / +3.39%
|
6.00
|
6.20
|
5.90
|
6.10
|
5.90
|
6.10
|
22,400
|
|
|
1/22/2015
|
-0.20 / -3.28%
|
5.80
|
6.10
|
5.70
|
5.90
|
5.90
|
5.90
|
8,700
|
|
|
1/21/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
7,200
|
|
|
1/20/2015
|
+0.30 / +5.17%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.10
|
6.10
|
50,500
|
|
|