|
Closing price on 4/4/2017
|
|
| Open |
11.50 |
| High |
12.80 |
| Low |
11.20 |
| Volume |
25,200 |
| Split-adjusted Price |
12.60 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|