|
Closing price on 7/21/2015
|
|
| Open |
5.50 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
200,300 |
| Split-adjusted Price |
5.70 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2015
|
-0.30 / -5.00%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.76
|
5.70
|
200,300
|
|
|
7/20/2015
|
+0.50 / +9.09%
|
6.00
|
6.00
|
5.50
|
6.00
|
5.51
|
6.00
|
14,400
|
|
|
7/17/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.48
|
5.50
|
50,700
|
|
|
7/16/2015
|
-0.60 / -9.84%
|
5.60
|
6.00
|
5.50
|
5.50
|
5.61
|
5.50
|
255,500
|
|
|
7/15/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
18,700
|
|
|
7/14/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
14,600
|
|
|
7/13/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
18,100
|
|
|
7/10/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
83,300
|
|
|
7/9/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
47,700
|
|
|
7/8/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
71,700
|
|
|
7/7/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
29,200
|
|
|
7/6/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
20,600
|
|
|
7/3/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
15,200
|
|
|
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
|
|
|