|
Closing price on 4/6/2016
|
|
| Open |
6.20 |
| High |
6.60 |
| Low |
6.20 |
| Volume |
12,800 |
| Split-adjusted Price |
6.50 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2016
|
-0.20 / -2.99%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.51
|
6.50
|
12,800
|
|
|
4/5/2016
|
+0.50 / +8.06%
|
6.30
|
7.00
|
6.30
|
6.70
|
6.32
|
6.70
|
20,600
|
|
|
4/4/2016
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.19
|
6.20
|
2,361,700
|
|
|
4/1/2016
|
+0.50 / +8.77%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.32
|
6.20
|
154,000
|
|
|
3/31/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
100
|
|
|
3/30/2016
|
+0.70 / +14.00%
|
5.10
|
5.70
|
5.10
|
5.70
|
5.43
|
5.70
|
5,600
|
|
|
3/29/2016
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
20,000
|
|
|
3/28/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
|
3/25/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
|
3/24/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
|
3/23/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
|
3/22/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
|
3/21/2016
|
-0.50 / -8.77%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
200
|
|
|
3/18/2016
|
-1.00 / -14.93%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
100
|
|
|
3/17/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
3/16/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
3/15/2016
|
+0.70 / +11.67%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
3/14/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
3/11/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
6.00
|
2,600
|
|
|
3/10/2016
|
+0.70 / +13.21%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
3/9/2016
|
-1.00 / -15.87%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
|
3/8/2016
|
+0.80 / +14.55%
|
5.20
|
6.30
|
5.20
|
6.30
|
5.30
|
6.30
|
1,100
|
|
|
3/7/2016
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
3/4/2016
|
+0.10 / +1.67%
|
5.20
|
6.10
|
5.20
|
6.10
|
5.48
|
6.10
|
1,700
|
|
|
3/3/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
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
|
|
|