|
Closing price on 8/5/2014
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
8,000 |
| Split-adjusted Price |
6.20 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2014
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
8,000
|
|
|
8/4/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
14,000
|
|
|
8/1/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
61,000
|
|
|
7/31/2014
|
-0.10 / -1.56%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
27,500
|
|
|
7/30/2014
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
4,700
|
|
|
7/29/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
3,200
|
|
|
7/28/2014
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
12,500
|
|
|
7/25/2014
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
10,000
|
|
|
7/24/2014
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.70
|
9,100
|
|
|
7/23/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
3,300
|
|
|
7/22/2014
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
14,600
|
|
|
7/21/2014
|
-0.10 / -1.47%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.70
|
20,500
|
|
|
7/18/2014
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
7/17/2014
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
17,400
|
|
|
7/16/2014
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
10,200
|
|
|
7/15/2014
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
16,200
|
|
|
7/14/2014
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
7,000
|
|
|
7/11/2014
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,100
|
|
|
7/10/2014
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
6.60
|
23,100
|
|
|
7/9/2014
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
11,100
|
|
|
7/8/2014
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
17,500
|
|
|
7/7/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
87,300
|
|
|
7/4/2014
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
42,500
|
|
|
7/3/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
45,200
|
|
|
7/2/2014
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
41,800
|
|
|
7/1/2014
|
-0.40 / -5.41%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.00
|
7.00
|
23,000
|
|
|
6/30/2014
|
+0.60 / +8.82%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
7.40
|
57,000
|
|
|
6/27/2014
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5,300
|
|
|
6/26/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
7,600
|
|
|
6/25/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
810,100
|
|
|