Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/12/2017	-0.30 / -1.90%	14.10	15.50	14.10	15.50	14.23	15.50	1,100
7/11/2017	+0.30 / +1.94%	14.90	15.80	14.90	15.80	14.96	15.80	1,600
7/10/2017	+0.10 / +0.65%	14.20	15.50	14.20	15.50	14.90	15.50	1,500
7/7/2017	+1.00 / +6.67%	15.00	16.00	15.00	16.00	15.38	16.00	7,400
7/6/2017	-0.10 / -0.66%	15.00	15.00	15.00	15.00	15.00	15.00	300
7/5/2017	+0.50 / +3.42%	15.10	15.10	15.10	15.10	15.10	15.10	59,800
7/4/2017	-0.40 / -2.67%	14.10	14.60	14.00	14.60	14.05	14.60	5,400
7/3/2017	-0.50 / -3.23%	15.20	15.70	15.00	15.00	15.29	15.00	6,900
6/30/2017	+1.50 / +10.00%	13.90	16.50	13.90	16.50	15.55	16.50	211,700
6/29/2017	0.00 / 0.00%	13.90	15.20	13.90	15.00	14.68	15.00	705,320
6/28/2017	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	15.00	9,000
6/27/2017	0.00 / 0.00%	13.90	15.00	13.30	15.00	13.70	15.00	17,801
6/26/2017	-0.80 / -5.06%	15.00	15.00	15.00	15.00	15.00	15.00	300
6/23/2017	+0.40 / +2.78%	15.00	16.00	14.40	14.80	15.75	14.80	6,400
6/22/2017	+0.10 / +0.70%	14.20	14.40	14.00	14.40	14.14	14.40	8,400
6/21/2017	+0.10 / +0.70%	14.30	14.30	14.30	14.30	14.30	14.30	100
6/20/2017	+0.10 / +0.71%	14.30	14.30	13.80	14.20	14.14	14.20	2,300
6/19/2017	+1.10 / +8.46%	14.50	14.50	13.40	14.10	14.16	14.10	74,200
6/16/2017	-1.80 / -12.33%	12.80	14.80	12.80	12.80	13.03	12.80	49,500
6/15/2017	-0.10 / -0.68%	14.80	14.80	14.50	14.60	14.58	14.60	19,100
6/14/2017	-0.10 / -0.68%	14.90	14.90	14.70	14.70	14.75	14.70	38,900
6/13/2017	0.00 / 0.00%	15.00	15.00	14.60	14.80	14.69	14.80	205,800
6/12/2017	+0.20 / +1.37%	14.70	15.00	14.10	14.80	14.54	14.80	768,600
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

<<Previous 30 days Next 30 days>>

PHH News

30/10	PHH: Change in personnel
22/10	PHH: Financial Statement Quarter 3/2020 (holding company)
22/10	PHH: Financial Statement Quarter 3/2020
24/08	PHH: Reviewed financial statement 2020 (holding company)
24/08	PHH: Reviewed financial statement 2020