|
Closing price on 4/17/2017
|
|
| Open |
13.20 |
| High |
13.70 |
| Low |
13.20 |
| Volume |
4,900 |
| Split-adjusted Price |
13.40 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2017
|
+0.10 / +0.75%
|
13.20
|
13.70
|
13.20
|
13.40
|
13.42
|
13.40
|
4,900
|
|
|
4/14/2017
|
+0.70 / +5.30%
|
13.30
|
13.90
|
13.10
|
13.90
|
13.34
|
13.90
|
51,300
|
|
|
4/13/2017
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.21
|
13.20
|
270,600
|
|
|
4/12/2017
|
+0.10 / +0.77%
|
13.10
|
13.20
|
12.90
|
13.10
|
13.01
|
13.10
|
36,500
|
|
|
4/11/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.96
|
13.00
|
109,200
|
|
|
4/10/2017
|
+0.70 / +5.69%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
13.00
|
64,800
|
|
|
4/7/2017
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.10
|
12.10
|
12.25
|
12.10
|
14,500
|
|
|
4/5/2017
|
-0.60 / -4.76%
|
12.30
|
12.60
|
11.90
|
12.00
|
12.14
|
12.00
|
7,100
|
|
|
4/4/2017
|
+1.00 / +8.62%
|
11.50
|
12.80
|
11.20
|
12.60
|
11.37
|
12.60
|
25,200
|
|
|
4/3/2017
|
-1.30 / -10.08%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.66
|
11.60
|
26,300
|
|
|
3/31/2017
|
+1.50 / +11.63%
|
14.40
|
14.40
|
11.60
|
14.40
|
12.92
|
14.40
|
114,800
|
|
|
3/30/2017
|
-0.70 / -5.15%
|
13.80
|
13.80
|
12.90
|
12.90
|
13.56
|
12.90
|
598,300
|
|
|
3/29/2017
|
+1.00 / +7.94%
|
14.00
|
15.10
|
11.90
|
13.60
|
12.05
|
13.60
|
580,400
|
|
|
3/28/2017
|
+0.10 / +0.80%
|
13.50
|
14.30
|
12.60
|
12.60
|
13.95
|
12.60
|
80,101
|
|
|
3/27/2017
|
+1.60 / +14.68%
|
11.30
|
12.50
|
11.30
|
12.50
|
12.46
|
12.50
|
33,100
|
|
|
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
|
|
|