Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2016	+0.40 / +5.33%	7.60	8.60	7.40	7.90	8.16	7.90	6,900
8/10/2016	-0.80 / -9.64%	7.40	8.00	7.40	7.50	7.59	7.50	6,500
8/9/2016	-0.30 / -3.49%	8.60	8.60	8.30	8.30	8.57	8.30	2,200
8/8/2016	+0.10 / +1.18%	8.60	8.60	8.60	8.60	8.60	8.60	100
8/5/2016	+0.20 / +2.41%	8.40	8.50	8.40	8.50	8.47	8.50	4,000
8/4/2016	+0.60 / +7.79%	8.30	8.30	8.30	8.30	8.30	8.30	336,900
8/3/2016	+0.10 / +1.32%	7.70	7.70	7.70	7.70	7.70	7.70	0
8/2/2016	0.00 / 0.00%	7.80	7.80	7.60	7.60	7.69	7.60	10,900
8/1/2016	0.00 / 0.00%	7.60	7.60	7.60	7.60	7.60	7.60	2,800
7/29/2016	-0.20 / -2.47%	7.50	7.90	7.40	7.90	7.62	7.90	9,000
7/28/2016	+0.10 / +1.25%	7.80	8.10	7.70	8.10	7.90	8.10	3,600
7/27/2016	+0.10 / +1.27%	8.80	8.80	8.00	8.00	8.24	8.00	3,600
7/26/2016	+0.20 / +2.60%	8.60	8.60	7.90	7.90	7.95	7.90	5,100
7/25/2016	-0.10 / -1.28%	7.80	8.00	7.60	7.70	7.62	7.70	232,500
7/22/2016	+0.60 / +7.50%	7.70	8.60	7.60	8.60	7.84	8.60	38,000
7/21/2016	+1.00 / +14.29%	7.20	8.00	7.20	8.00	7.71	8.00	67,900
7/20/2016	0.00 / 0.00%	7.20	7.20	7.00	7.00	7.04	7.00	40,500
7/19/2016	0.00 / 0.00%	7.20	7.20	7.00	7.00	7.07	7.00	14,400
7/18/2016	-0.10 / -1.41%	7.20	7.20	7.00	7.00	7.13	7.00	19,400
7/15/2016	0.00 / 0.00%	7.20	7.20	7.10	7.10	7.11	7.10	174,300
7/14/2016	+0.10 / +1.43%	7.20	7.20	7.10	7.10	7.11	7.10	16,300
7/13/2016	0.00 / 0.00%	7.20	7.20	7.00	7.00	7.03	7.00	18,700
7/12/2016	0.00 / 0.00%	7.20	7.50	7.00	7.00	7.03	7.00	17,400
7/11/2016	-0.10 / -1.41%	7.20	7.20	7.00	7.00	7.10	7.00	37,000
7/8/2016	+0.10 / +1.45%	7.70	7.70	7.00	7.00	7.09	7.00	22,700
7/7/2016	-0.30 / -4.17%	7.20	7.20	6.90	6.90	6.95	6.90	17,400
7/6/2016	-0.40 / -5.26%	7.30	7.30	7.10	7.20	7.26	7.20	35,800
7/5/2016	+0.70 / +10.14%	7.00	7.60	6.90	7.60	7.14	7.60	53,600
7/4/2016	-0.20 / -2.82%	7.50	7.50	6.90	6.90	6.92	6.90	32,100
7/1/2016	-0.20 / -2.67%	7.80	7.80	7.00	7.30	7.12	7.30	4,800

<<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