|
Closing price on 5/11/2016
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
6.80 |
| Volume |
21,100 |
| Split-adjusted Price |
7.00 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2016
|
-0.50 / -6.67%
|
7.40
|
7.40
|
6.80
|
7.00
|
6.87
|
7.00
|
21,100
|
|
|
5/10/2016
|
+0.80 / +11.94%
|
7.50
|
7.50
|
6.70
|
7.50
|
6.86
|
7.50
|
5,700
|
|
|
5/9/2016
|
+0.10 / +1.52%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.73
|
6.70
|
15,000
|
|
|
5/6/2016
|
+0.70 / +10.29%
|
6.80
|
7.50
|
6.60
|
7.50
|
6.63
|
7.50
|
17,200
|
|
|
5/5/2016
|
-0.90 / -11.69%
|
6.70
|
7.50
|
6.60
|
6.80
|
6.82
|
6.80
|
4,500
|
|
|
5/4/2016
|
+1.00 / +14.93%
|
6.20
|
7.70
|
6.20
|
7.70
|
6.62
|
7.70
|
25,000
|
|
|
4/29/2016
|
-0.40 / -5.80%
|
7.90
|
7.90
|
6.50
|
6.50
|
6.68
|
6.50
|
109,800
|
|
|
4/28/2016
|
-1.10 / -13.75%
|
9.00
|
9.00
|
6.90
|
6.90
|
7.23
|
6.90
|
9,400
|
|
|
4/27/2016
|
-0.10 / -1.23%
|
8.10
|
9.30
|
7.70
|
8.00
|
7.99
|
8.00
|
4,100
|
|
|
4/26/2016
|
+0.60 / +8.00%
|
7.50
|
8.30
|
7.50
|
8.10
|
8.23
|
8.10
|
206,400
|
|
|
4/25/2016
|
+0.60 / +8.70%
|
7.00
|
7.90
|
6.90
|
7.50
|
7.33
|
7.50
|
12,000
|
|
|
4/22/2016
|
-0.40 / -5.71%
|
7.00
|
8.10
|
6.50
|
6.60
|
6.95
|
6.60
|
19,400
|
|
|
4/21/2016
|
+0.60 / +9.38%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.17
|
7.00
|
280,230
|
|
|
4/20/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1,556,170
|
|
|
4/19/2016
|
+0.70 / +12.28%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
6.40
|
3,700
|
|
|
4/15/2016
|
-0.50 / -8.06%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2,800
|
|
|
4/14/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
4/13/2016
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
4/12/2016
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.18
|
6.10
|
5,500
|
|
|
4/11/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.36
|
6.30
|
3,800
|
|
|
4/8/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.33
|
6.30
|
7,100
|
|
|
4/7/2016
|
-0.10 / -1.54%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.51
|
6.40
|
10,800
|
|
|
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
|
|
|