|
Closing price on 6/9/2017
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
128,900 |
| Split-adjusted Price |
14.50 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2017
|
-0.20 / -1.36%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.63
|
14.50
|
128,900
|
|
|
6/8/2017
|
+0.50 / +3.52%
|
15.00
|
15.00
|
14.30
|
14.70
|
14.43
|
14.70
|
56,500
|
|
|
6/7/2017
|
-0.40 / -2.74%
|
14.10
|
14.90
|
14.10
|
14.20
|
14.21
|
14.20
|
2,003,600
|
|
|
6/6/2017
|
+0.10 / +0.69%
|
14.80
|
14.90
|
13.90
|
14.60
|
14.07
|
14.60
|
109,900
|
|
|
6/5/2017
|
+0.50 / +3.57%
|
14.00
|
15.00
|
13.90
|
14.50
|
14.09
|
14.50
|
47,400
|
|
|
6/2/2017
|
-0.10 / -0.67%
|
14.40
|
15.00
|
13.80
|
14.80
|
14.00
|
14.80
|
1,153,900
|
|
|
6/1/2017
|
-1.00 / -6.29%
|
16.00
|
16.00
|
13.80
|
14.90
|
13.96
|
14.90
|
49,300
|
|
|
5/31/2017
|
+1.70 / +11.97%
|
14.80
|
15.90
|
13.80
|
15.90
|
14.58
|
15.90
|
92,000
|
|
|
5/30/2017
|
-1.10 / -7.19%
|
13.90
|
14.90
|
13.80
|
14.20
|
13.90
|
14.20
|
465,500
|
|
|
5/29/2017
|
+1.10 / +7.75%
|
15.80
|
16.30
|
13.70
|
15.30
|
14.20
|
15.30
|
182,900
|
|
|
5/26/2017
|
+1.10 / +7.91%
|
14.00
|
15.50
|
13.30
|
15.00
|
14.20
|
15.00
|
421,400
|
|
|
5/25/2017
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.20
|
13.90
|
13.51
|
13.90
|
449,100
|
|
|
5/24/2017
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.00
|
13.90
|
13.59
|
13.90
|
709,820
|
|
|
5/23/2017
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.84
|
14.00
|
40,500
|
|
|
5/22/2017
|
+0.40 / +3.01%
|
13.30
|
13.80
|
13.00
|
13.70
|
13.43
|
13.70
|
24,840
|
|
|
5/19/2017
|
+0.80 / +6.20%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.29
|
13.70
|
66,600
|
|
|
5/18/2017
|
-0.10 / -0.77%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.71
|
12.90
|
26,120
|
|
|
5/17/2017
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.40
|
13.00
|
12.73
|
13.00
|
32,200
|
|
|
5/16/2017
|
-0.40 / -2.96%
|
13.20
|
13.20
|
12.80
|
13.10
|
12.98
|
13.10
|
40,500
|
|
|
5/15/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.10
|
13.50
|
13.33
|
13.50
|
20,200
|
|
|
5/12/2017
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.53
|
13.60
|
9,800
|
|
|
5/11/2017
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.65
|
13.70
|
206,000
|
|
|
5/10/2017
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.74
|
13.80
|
8,500
|
|
|
5/9/2017
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.69
|
13.60
|
21,300
|
|
|
5/8/2017
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
15,000
|
|
|
5/5/2017
|
+0.20 / +1.47%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.74
|
13.80
|
52,800
|
|
|
5/4/2017
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.69
|
13.60
|
36,500
|
|
|
5/3/2017
|
-0.30 / -2.16%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.56
|
13.60
|
7,000
|
|
|
4/28/2017
|
+0.70 / +5.26%
|
13.80
|
14.60
|
13.40
|
14.00
|
13.88
|
14.00
|
358,600
|
|
|
4/27/2017
|
-0.20 / -1.48%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.56
|
13.30
|
16,000
|
|
|