|
Closing price on 5/7/2015
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
5,900 |
| Split-adjusted Price |
6.20 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.19
|
6.20
|
5,900
|
|
|
5/6/2015
|
-0.20 / -3.17%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.27
|
6.10
|
27,300
|
|
|
5/5/2015
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.16
|
6.30
|
36,300
|
|
|
5/4/2015
|
-0.60 / -8.96%
|
6.70
|
6.70
|
6.10
|
6.10
|
6.33
|
6.10
|
83,800
|
|
|
4/27/2015
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.69
|
6.70
|
73,800
|
|
|
4/24/2015
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.70
|
6.90
|
6,600
|
|
|
4/23/2015
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.30
|
6.90
|
6.96
|
6.90
|
105,500
|
|
|
4/22/2015
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
7.00
|
107,000
|
|
|
4/21/2015
|
+0.20 / +3.03%
|
6.50
|
7.00
|
6.50
|
6.80
|
6.70
|
6.80
|
154,600
|
|
|
4/20/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
38,300
|
|
|
4/17/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.56
|
6.50
|
104,300
|
|
|
4/16/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.52
|
6.50
|
60,600
|
|
|
4/15/2015
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
42,000
|
|
|
4/14/2015
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.33
|
6.40
|
88,100
|
|
|
4/13/2015
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.53
|
6.60
|
37,800
|
|
|
4/10/2015
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
6.50
|
28,800
|
|
|
4/9/2015
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.24
|
6.40
|
89,200
|
|
|
4/8/2015
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.35
|
6.30
|
76,700
|
|
|
4/7/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.48
|
6.50
|
11,400
|
|
|
4/6/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.36
|
6.50
|
76,600
|
|
|
4/3/2015
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.42
|
6.50
|
48,900
|
|
|
4/2/2015
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.45
|
6.60
|
21,400
|
|
|
4/1/2015
|
+0.20 / +3.23%
|
6.20
|
6.80
|
6.20
|
6.40
|
6.61
|
6.40
|
274,220
|
|
|
3/31/2015
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.09
|
6.20
|
28,200
|
|
|
3/30/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.13
|
6.30
|
18,300
|
|
|
3/27/2015
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.21
|
6.20
|
50,600
|
|
|
3/26/2015
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.27
|
6.10
|
8,300
|
|
|
3/25/2015
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.19
|
6.30
|
73,700
|
|
|
3/24/2015
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.16
|
6.20
|
58,500
|
|
|
3/23/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.37
|
6.40
|
22,700
|
|
|