|
Closing price on 3/24/2017
|
|
| Open |
10.80 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
12,500 |
| Split-adjusted Price |
11.30 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2017
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
11.30
|
10.90
|
11.30
|
12,500
|
|
|
3/23/2017
|
-0.50 / -4.24%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
11.30
|
200
|
|
|
3/22/2017
|
+0.90 / +8.26%
|
9.50
|
11.80
|
9.50
|
11.80
|
10.54
|
11.80
|
41,400
|
|
|
3/21/2017
|
-0.60 / -5.22%
|
10.50
|
11.00
|
10.40
|
10.90
|
10.53
|
10.90
|
39,700
|
|
|
3/20/2017
|
-0.90 / -7.26%
|
11.50
|
13.00
|
11.10
|
11.50
|
11.17
|
11.50
|
31,400
|
|
|
3/17/2017
|
+0.20 / +1.68%
|
11.20
|
13.40
|
11.20
|
12.10
|
12.44
|
12.10
|
116,900
|
|
|
3/16/2017
|
+0.50 / +4.39%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.82
|
11.90
|
41,600
|
|
|
3/15/2017
|
+0.90 / +8.57%
|
11.00
|
11.50
|
10.10
|
11.40
|
10.39
|
11.40
|
112,800
|
|
|
3/14/2017
|
-0.60 / -5.41%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.42
|
10.50
|
2,098,500
|
|
|
3/13/2017
|
+1.20 / +12.12%
|
11.00
|
11.30
|
8.80
|
11.10
|
9.19
|
11.10
|
103,800
|
|
|
3/10/2017
|
+0.30 / +2.91%
|
11.00
|
11.30
|
9.50
|
10.60
|
9.92
|
10.60
|
116,300
|
|
|
3/9/2017
|
-0.40 / -3.74%
|
10.90
|
11.80
|
9.30
|
10.30
|
10.78
|
10.30
|
140,400
|
|
|
3/8/2017
|
+0.80 / +8.08%
|
10.00
|
11.00
|
10.00
|
10.70
|
10.40
|
10.70
|
14,900
|
|
|
3/7/2017
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.14
|
9.90
|
50,800
|
|
|
3/6/2017
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.02
|
10.10
|
11,300
|
|
|
3/3/2017
|
-0.70 / -6.48%
|
11.00
|
11.00
|
9.10
|
10.10
|
10.04
|
10.10
|
32,700
|
|
|
3/2/2017
|
+0.90 / +9.09%
|
10.20
|
11.30
|
10.00
|
10.80
|
10.54
|
10.80
|
5,700
|
|
|
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
|
|
|