|
Closing price on 5/31/2016
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.80 |
| Volume |
10,000 |
| Split-adjusted Price |
6.80 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
-0.40 / -5.56%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
10,000
|
|
|
5/30/2016
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2,800
|
|
|
5/27/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
5/26/2016
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.77
|
6.70
|
7,000
|
|
|
5/25/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
5/24/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.92
|
7.00
|
2,000
|
|
|
5/23/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
43,000
|
|
|
5/20/2016
|
+0.50 / +7.35%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.01
|
7.30
|
1,800
|
|
|
5/19/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.83
|
6.80
|
6,500
|
|
|
5/18/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.98
|
6.80
|
24,300
|
|
|
5/17/2016
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.88
|
6.80
|
6,000
|
|
|
5/16/2016
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5,400
|
|
|
5/13/2016
|
+0.30 / +4.35%
|
7.50
|
7.50
|
6.90
|
7.20
|
7.07
|
7.20
|
5,100
|
|
|
5/12/2016
|
-0.10 / -1.43%
|
7.30
|
7.30
|
6.90
|
6.90
|
7.03
|
6.90
|
10,400
|
|
|
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
|
|
|