|
Closing price on 9/18/2014
|
|
| Open |
7.10 |
| High |
7.60 |
| Low |
6.70 |
| Volume |
219,800 |
| Split-adjusted Price |
6.70 |
|
|
PHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2014
|
-0.50 / -6.94%
|
7.10
|
7.60
|
6.70
|
6.70
|
6.70
|
6.70
|
219,800
|
|
|
9/17/2014
|
-0.70 / -8.86%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.20
|
7.20
|
282,800
|
|
|
9/16/2014
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.90
|
7.90
|
192,400
|
|
|
9/15/2014
|
+0.30 / +3.85%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.10
|
8.10
|
503,300
|
|
|
9/12/2014
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.00
|
7.80
|
7.10
|
7.80
|
743,500
|
|
|
9/11/2014
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.10
|
7.10
|
159,000
|
|
|
9/10/2014
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
68,800
|
|
|
9/9/2014
|
-0.30 / -4.17%
|
7.30
|
7.40
|
6.70
|
6.90
|
6.90
|
6.90
|
310,500
|
|
|
9/8/2014
|
+0.50 / +7.46%
|
6.60
|
7.30
|
6.60
|
7.20
|
7.20
|
7.20
|
412,900
|
|
|
9/5/2014
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
82,600
|
|
|
9/4/2014
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
109,500
|
|
|
9/3/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
124,500
|
|
|
8/29/2014
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.90
|
6.70
|
42,000
|
|
|
8/28/2014
|
+0.20 / +2.99%
|
6.80
|
7.20
|
6.70
|
6.90
|
6.90
|
6.90
|
128,800
|
|
|
8/27/2014
|
+0.60 / +9.84%
|
6.20
|
6.70
|
6.10
|
6.70
|
6.70
|
6.70
|
344,900
|
|
|
8/26/2014
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
14,100
|
|
|
8/25/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
19,300
|
|
|
8/22/2014
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
6.20
|
56,100
|
|
|
8/21/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
16,700
|
|
|
8/20/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
16,100
|
|
|
8/19/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
11,300
|
|
|
8/18/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
8,100
|
|
|
8/15/2014
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
20,900
|
|
|
8/14/2014
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
6.10
|
26,200
|
|
|
8/13/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
26,200
|
|
|
8/12/2014
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
6,600
|
|
|
8/11/2014
|
-0.20 / -2.99%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
7,100
|
|
|
8/8/2014
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.10
|
6.70
|
6.30
|
6.70
|
129,000
|
|
|
8/7/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
45,500
|
|
|
8/6/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
11,700
|
|
|