|
Closing price on 9/14/2016
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
5,600 |
| Split-adjusted Price |
10.90 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2016
|
+0.30 / +2.83%
|
11.00
|
11.20
|
10.50
|
10.90
|
10.83
|
10.90
|
5,600
|
|
|
9/13/2016
|
-0.30 / -2.75%
|
10.90
|
11.50
|
10.60
|
10.60
|
10.69
|
10.60
|
5,200
|
|
|
9/12/2016
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.40
|
10.90
|
10.60
|
10.90
|
5,400
|
|
|
9/9/2016
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.60
|
10.60
|
10.64
|
10.60
|
44,300
|
|
|
9/8/2016
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.75
|
10.60
|
20,600
|
|
|
9/7/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.44
|
10.50
|
140,800
|
|
|
9/6/2016
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.50
|
10.50
|
36,700
|
|
|
9/5/2016
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.66
|
10.70
|
69,700
|
|
|
9/1/2016
|
+0.30 / +2.86%
|
11.20
|
11.20
|
10.10
|
10.80
|
10.77
|
10.80
|
56,800
|
|
|
8/31/2016
|
-0.30 / -2.78%
|
11.20
|
11.20
|
10.40
|
10.50
|
10.84
|
10.50
|
669,000
|
|
|
8/30/2016
|
+0.30 / +2.86%
|
11.00
|
11.00
|
9.80
|
10.80
|
10.45
|
10.80
|
83,600
|
|
|
8/29/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.10
|
10.50
|
10.50
|
10.50
|
14,600
|
|
|
8/26/2016
|
+0.50 / +4.81%
|
10.80
|
11.00
|
10.10
|
10.90
|
10.45
|
10.90
|
127,200
|
|
|
8/25/2016
|
-1.00 / -8.77%
|
10.80
|
10.80
|
9.90
|
10.40
|
10.18
|
10.40
|
27,800
|
|
|
8/24/2016
|
+1.20 / +11.76%
|
10.50
|
11.50
|
9.60
|
11.40
|
10.24
|
11.40
|
90,800
|
|
|
8/23/2016
|
+0.70 / +7.37%
|
9.70
|
10.70
|
9.50
|
10.20
|
9.97
|
10.20
|
51,900
|
|
|
8/22/2016
|
+0.10 / +1.06%
|
9.70
|
10.80
|
9.50
|
9.50
|
9.75
|
9.50
|
173,500
|
|
|
8/19/2016
|
+0.50 / +5.62%
|
9.80
|
9.80
|
9.10
|
9.40
|
9.37
|
9.40
|
25,600
|
|
|
8/18/2016
|
-0.10 / -1.11%
|
9.60
|
9.80
|
8.90
|
8.90
|
9.12
|
8.90
|
27,100
|
|
|
8/17/2016
|
+0.40 / +4.65%
|
9.20
|
9.50
|
8.60
|
9.00
|
8.83
|
9.00
|
23,500
|
|
|
8/16/2016
|
+0.60 / +7.50%
|
8.50
|
8.70
|
8.10
|
8.60
|
8.44
|
8.60
|
52,000
|
|
|
8/15/2016
|
+0.10 / +1.27%
|
8.30
|
8.30
|
7.90
|
8.00
|
7.99
|
8.00
|
50,000
|
|
|
8/12/2016
|
-0.30 / -3.80%
|
8.20
|
8.20
|
7.60
|
7.60
|
7.92
|
7.60
|
2,800
|
|
|
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
|
|
|