|
Closing price on 7/2/2015
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
6.00 |
| Volume |
23,500 |
| Split-adjusted Price |
6.00 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2015
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
23,500
|
|
|
7/1/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
18,600
|
|
|
6/30/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
34,900
|
|
|
6/29/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
29,000
|
|
|
6/26/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
21,700
|
|
|
6/25/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
64,700
|
|
|
6/24/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.02
|
6.00
|
17,700
|
|
|
6/23/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
77,800
|
|
|
6/22/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
6.00
|
63,900
|
|
|
6/19/2015
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
131,000
|
|
|
6/18/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.05
|
6.10
|
98,000
|
|
|
6/17/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.13
|
6.10
|
64,800
|
|
|
6/16/2015
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.08
|
6.20
|
91,400
|
|
|
6/15/2015
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.05
|
6.00
|
233,100
|
|
|
6/12/2015
|
+0.30 / +5.08%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.05
|
6.20
|
61,700
|
|
|
6/11/2015
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.03
|
5.90
|
115,000
|
|
|
6/10/2015
|
+0.30 / +5.08%
|
5.90
|
6.20
|
5.80
|
6.20
|
5.84
|
6.20
|
199,100
|
|
|
6/9/2015
|
+0.10 / +1.72%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.74
|
5.90
|
106,200
|
|
|
6/8/2015
|
-0.40 / -6.45%
|
6.20
|
6.20
|
5.70
|
5.80
|
5.79
|
5.80
|
154,100
|
|
|
6/5/2015
|
-0.30 / -4.62%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.02
|
6.20
|
206,000
|
|
|
6/4/2015
|
+0.50 / +8.33%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.11
|
6.50
|
83,900
|
|
|
6/3/2015
|
-0.40 / -6.25%
|
5.80
|
6.40
|
5.80
|
6.00
|
5.84
|
6.00
|
1,213,900
|
|
|
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
|
|
|