|
Closing price on 3/2/2016
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
2,200 |
| Split-adjusted Price |
6.00 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2016
|
-0.40 / -6.25%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
2,200
|
|
|
3/1/2016
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
2/29/2016
|
+0.70 / +12.07%
|
5.80
|
6.50
|
5.80
|
6.50
|
6.42
|
6.50
|
900
|
|
|
2/26/2016
|
+0.70 / +13.73%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
400
|
|
|
2/25/2016
|
-0.90 / -15.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
100
|
|
|
2/24/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
2/23/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
2/22/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
2/19/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
2/18/2016
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4,000
|
|
|
2/17/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
2/16/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
2/15/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
2/5/2016
|
-1.20 / -16.22%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
177,100
|
|
|
2/4/2016
|
+0.40 / +5.71%
|
6.10
|
7.40
|
6.10
|
7.40
|
6.50
|
7.40
|
5,500
|
|
|
2/3/2016
|
+0.10 / +1.45%
|
6.10
|
7.00
|
6.10
|
7.00
|
6.49
|
7.00
|
9,000
|
|
|
2/2/2016
|
+0.80 / +13.11%
|
6.10
|
6.90
|
5.90
|
6.90
|
6.07
|
6.90
|
13,500
|
|
|
2/1/2016
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3,000
|
|
|
1/29/2016
|
+0.90 / +14.75%
|
6.10
|
7.00
|
6.10
|
7.00
|
6.16
|
7.00
|
7,500
|
|
|
1/28/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3,000
|
|
|
1/27/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
10,000
|
|
|
1/26/2016
|
-0.60 / -8.96%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.09
|
6.10
|
20,000
|
|
|
1/25/2016
|
+0.80 / +13.56%
|
5.90
|
6.70
|
5.90
|
6.70
|
5.97
|
6.70
|
6,000
|
|
|
1/22/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
1/21/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
15,000
|
|
|
1/20/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3,000
|
|
|
1/19/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2,800
|
|
|
1/18/2016
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2,000
|
|
|
1/15/2016
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
9,500
|
|
|
1/14/2016
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.86
|
5.70
|
12,300
|
|
|