|
Closing price on 8/14/2017
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
0 |
| Split-adjusted Price |
14.20 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
|
8/11/2017
|
-0.50 / -3.36%
|
13.20
|
14.40
|
13.20
|
14.40
|
14.20
|
14.40
|
600
|
|
|
8/10/2017
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
200
|
|
|
8/9/2017
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0
|
|
|
8/8/2017
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
900
|
|
|
8/7/2017
|
+0.80 / +5.71%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.08
|
14.80
|
1,200
|
|
|
8/4/2017
|
+0.30 / +2.11%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.04
|
14.50
|
4,000
|
|
|
8/3/2017
|
-0.50 / -3.40%
|
13.90
|
14.20
|
13.90
|
14.20
|
13.92
|
14.20
|
1,500
|
|
|
8/2/2017
|
-0.10 / -0.68%
|
13.90
|
14.70
|
13.70
|
14.70
|
13.98
|
14.70
|
2,200
|
|
|
8/1/2017
|
-0.10 / -0.67%
|
13.90
|
14.80
|
12.60
|
14.80
|
13.47
|
14.80
|
4,100
|
|
|
7/31/2017
|
+0.70 / +4.93%
|
13.90
|
14.90
|
12.50
|
14.90
|
13.37
|
14.90
|
54,900
|
|
|
7/28/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
|
7/27/2017
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1,000
|
|
|
7/26/2017
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
7/25/2017
|
-0.50 / -3.27%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.11
|
14.80
|
2,200
|
|
|
7/24/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
0
|
|
|
7/21/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
100
|
|
|
7/20/2017
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.20
|
15.30
|
15.26
|
15.30
|
2,500
|
|
|
7/19/2017
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.42
|
15.40
|
4,000
|
|
|
7/18/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
7/17/2017
|
+1.10 / +7.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
100
|
|
|
7/14/2017
|
-0.30 / -1.95%
|
15.30
|
15.30
|
14.00
|
15.10
|
14.37
|
15.10
|
12,900
|
|
|
7/13/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
100
|
|
|
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
|
|
|