|
Closing price on 5/26/2014
|
|
| Open |
7.20 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
93,900 |
| Split-adjusted Price |
7.30 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
-0.10 / -1.35%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.30
|
7.30
|
93,900
|
|
|
5/23/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
7.40
|
52,200
|
|
|
5/22/2014
|
+0.40 / +5.71%
|
7.00
|
7.70
|
7.00
|
7.40
|
7.40
|
7.40
|
364,100
|
|
|
5/21/2014
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.50
|
7.00
|
7.00
|
7.00
|
185,600
|
|
|
5/20/2014
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
72,300
|
|
|
5/19/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
30,800
|
|
|
5/16/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
134,400
|
|
|
5/15/2014
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.40
|
6.40
|
49,000
|
|
|
5/14/2014
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
41,400
|
|
|
5/13/2014
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.00
|
6.10
|
6.10
|
6.10
|
192,200
|
|
|
5/12/2014
|
-0.40 / -6.15%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.10
|
6.10
|
309,500
|
|
|
5/9/2014
|
+0.50 / +8.33%
|
5.70
|
6.50
|
5.70
|
6.50
|
6.00
|
6.50
|
100,500
|
|
|
5/8/2014
|
-0.60 / -9.09%
|
6.30
|
6.50
|
6.00
|
6.00
|
6.00
|
6.00
|
372,200
|
|
|
5/7/2014
|
-0.10 / -1.49%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.60
|
6.60
|
47,600
|
|
|
5/6/2014
|
+0.10 / +1.52%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
187,200
|
|
|
5/5/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.60
|
6.60
|
6.60
|
96,000
|
|
|
4/29/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
39,700
|
|
|
4/28/2014
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
84,500
|
|
|
4/25/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
79,000
|
|
|
4/24/2014
|
+0.20 / +3.08%
|
6.50
|
7.00
|
6.50
|
6.70
|
6.70
|
6.70
|
452,900
|
|
|
4/23/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
102,300
|
|
|
4/22/2014
|
+0.30 / +4.84%
|
6.10
|
6.50
|
6.00
|
6.50
|
6.50
|
6.50
|
398,700
|
|
|
4/21/2014
|
-0.50 / -7.46%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.20
|
6.20
|
736,800
|
|
|
4/18/2014
|
-0.50 / -6.94%
|
7.00
|
7.00
|
6.50
|
6.70
|
6.80
|
6.70
|
670,300
|
|
|
4/17/2014
|
+0.20 / +2.86%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.20
|
7.20
|
266,600
|
|
|
4/16/2014
|
-0.60 / -7.89%
|
7.60
|
7.70
|
6.90
|
7.00
|
7.00
|
7.00
|
1,019,500
|
|
|
4/15/2014
|
-0.80 / -9.52%
|
8.00
|
8.30
|
7.60
|
7.60
|
7.60
|
7.60
|
840,000
|
|
|
4/14/2014
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.10
|
8.40
|
8.40
|
8.40
|
208,200
|
|
|
4/11/2014
|
-0.10 / -1.16%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.33
|
8.50
|
389,200
|
|
|
4/10/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.40
|
8.60
|
8.60
|
8.60
|
152,900
|
|
|