|
Closing price on 8/7/2015
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
39,800 |
| Split-adjusted Price |
6.10 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2015
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.21
|
6.10
|
39,800
|
|
|
8/6/2015
|
+0.10 / +1.61%
|
6.00
|
6.50
|
6.00
|
6.30
|
6.12
|
6.30
|
52,400
|
|
|
8/5/2015
|
-0.50 / -7.46%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.33
|
6.20
|
16,500
|
|
|
8/4/2015
|
+0.10 / +1.52%
|
6.10
|
6.80
|
6.10
|
6.70
|
6.65
|
6.70
|
9,000
|
|
|
8/3/2015
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.02
|
6.60
|
62,600
|
|
|
7/31/2015
|
+0.10 / +1.69%
|
6.00
|
6.40
|
6.00
|
6.00
|
6.00
|
6.00
|
190,800
|
|
|
7/30/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.91
|
5.90
|
55,000
|
|
|
7/29/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
5.90
|
90,600
|
|
|
7/28/2015
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
53,900
|
|
|
7/27/2015
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.88
|
5.90
|
6,200
|
|
|
7/24/2015
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1,800
|
|
|
7/23/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
56,400
|
|
|
7/22/2015
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.69
|
5.70
|
97,000
|
|
|
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
|
|
|