|
Closing price on 7/3/2013
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
7,400 |
| Split-adjusted Price |
3.70 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
7,400
|
|
|
7/2/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
7/1/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
5,000
|
|
|
6/28/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2,000
|
|
|
6/27/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
2,600
|
|
|
6/26/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
3,200
|
|
|
6/25/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
1,600
|
|
|
6/24/2013
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
14,000
|
|
|
6/21/2013
|
-0.10 / -2.50%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
600
|
|
|
6/20/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
6/19/2013
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
1,300
|
|
|
6/18/2013
|
-0.30 / -7.32%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10,000
|
|
|
6/17/2013
|
+0.30 / +7.89%
|
4.10
|
4.10
|
3.80
|
4.10
|
4.10
|
4.10
|
400
|
|
|
6/14/2013
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
3,500
|
|
|
6/13/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
500
|
|
|
6/12/2013
|
-0.10 / -2.50%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.90
|
3.90
|
24,600
|
|
|
6/11/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
7,100
|
|
|
6/10/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
6/7/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
6/6/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
1,200
|
|
|
6/5/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
6/4/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
4.00
|
4.00
|
4.00
|
10,400
|
|
|
6/3/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
11,400
|
|
|
5/31/2013
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.20
|
4.00
|
9,100
|
|
|
5/30/2013
|
+0.10 / +2.44%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.20
|
4.20
|
400
|
|
|
5/29/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.10
|
4.10
|
4.10
|
7,100
|
|
|
5/28/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
1,600
|
|
|
5/27/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
5,100
|
|
|
5/24/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
5/23/2013
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|