|
Closing price on 6/2/2015
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.40 |
| Volume |
52,800 |
| Split-adjusted Price |
6.40 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2015
|
-0.70 / -9.86%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
52,800
|
|
|
6/1/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.00
|
7.10
|
7.19
|
7.10
|
184,000
|
|
|
5/29/2015
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.09
|
7.10
|
538,800
|
|
|
5/28/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.54
|
6.50
|
378,100
|
|
|
5/27/2015
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.43
|
6.50
|
402,100
|
|
|
5/26/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
33,900
|
|
|
5/25/2015
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.22
|
6.30
|
46,700
|
|
|
5/22/2015
|
-0.20 / -3.17%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.27
|
6.10
|
12,000
|
|
|
5/21/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.19
|
6.30
|
3,700
|
|
|
5/20/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.22
|
6.30
|
16,900
|
|
|
5/19/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.05
|
6.20
|
16,200
|
|
|
5/18/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
6,700
|
|
|
5/15/2015
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
22,500
|
|
|
5/14/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
6.40
|
11,500
|
|
|
5/13/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
5,000
|
|
|
5/12/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.13
|
6.20
|
40,200
|
|
|
5/11/2015
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.23
|
6.20
|
4,300
|
|
|
5/8/2015
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
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
|
|
|