Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phh Corp (NY: PHH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.96 11.37 10.43 11.05 0 +0.38(+3.56%)
Jan 29, 2009 11.24 11.56 10.67 10.67 566,683 -0.49(-4.39%)
Jan 28, 2009 10.50 11.18 10.37 11.16 523,863 +0.85(+8.24%)
Jan 27, 2009 9.760 10.49 9.760 10.31 530,825 +0.57(+5.85%)
Jan 26, 2009 9.610 10.04 9.410 9.740 784,479 +0.17(+1.78%)
Jan 23, 2009 9.310 9.730 9.250 9.570 498,496 -0.03(-0.31%)
Jan 22, 2009 10.31 10.36 9.410 9.600 546,640 -0.78(-7.51%)
Jan 21, 2009 9.660 10.49 9.470 10.38 976,206 +0.94(+9.96%)
Jan 20, 2009 9.880 10.08 9.290 9.440 621,527 -0.60(-5.98%)
Jan 16, 2009 10.65 10.65 9.700 10.04 385,232 -0.41(-3.92%)
Jan 15, 2009 9.670 10.71 9.550 10.45 635,384 +0.76(+7.84%)
Jan 14, 2009 9.840 9.940 9.350 9.690 459,803 -0.36(-3.58%)
Jan 13, 2009 10.01 10.26 9.800 10.05 428,228 +0.05(+0.50%)
Jan 12, 2009 10.22 10.33 9.700 10.00 489,573 -0.19(-1.86%)
Jan 09, 2009 11.29 11.34 10.13 10.19 489,013 -1.12(-9.90%)
Jan 08, 2009 10.96 11.33 10.76 11.31 358,383 +0.33(+3.01%)
Jan 07, 2009 11.31 11.59 10.62 10.98 428,953 -0.62(-5.34%)
Jan 06, 2009 11.19 11.92 11.19 11.60 732,582 +0.34(+3.02%)
Jan 05, 2009 12.10 12.10 10.58 11.26 951,778 -0.60(-5.06%)
Jan 02, 2009 12.98 12.98 11.78 11.86 0 -0.87(-6.83%)
Jan 01, 2009 11.29 12.91 11.13 12.73 0 +0.00(+0.00%)
Dec 31, 2008 11.29 12.91 11.13 12.73 1,019,748 +1.58(+14.17%)
Dec 30, 2008 10.16 11.25 10.07 11.15 698,110 +1.17(+11.72%)
Dec 29, 2008 10.03 10.50 9.840 9.980 379,411 +0.09(+0.91%)
Dec 26, 2008 9.690 10.00 9.460 9.890 271,943 +0.28(+2.91%)
Dec 24, 2008 9.330 9.650 8.900 9.610 193,049 +0.12(+1.26%)
Dec 23, 2008 9.390 9.710 9.100 9.490 379,985 +0.25(+2.71%)
Dec 22, 2008 9.370 9.470 8.730 9.240 439,311 -0.06(-0.65%)
Dec 19, 2008 8.410 9.600 8.410 9.300 937,328 +1.04(+12.59%)
Dec 18, 2008 8.110 8.640 7.870 8.260 379,279 +0.20(+2.48%)
Dec 17, 2008 7.920 8.220 7.770 8.060 607,933 +0.06(+0.75%)
Dec 16, 2008 7.990 8.100 7.750 8.000 627,777 +0.23(+2.96%)
Dec 15, 2008 8.340 8.340 7.510 7.770 468,126 -0.50(-6.05%)
Dec 12, 2008 8.290 8.450 8.030 8.270 577,962 -0.28(-3.27%)
Dec 11, 2008 8.690 9.210 8.320 8.550 419,306 -0.25(-2.84%)
Dec 10, 2008 8.930 9.050 8.390 8.800 300,423 -0.03(-0.34%)
Dec 09, 2008 9.150 9.280 8.530 8.830 494,795 -0.40(-4.33%)
Dec 08, 2008 8.690 9.230 8.670 9.230 800,880 +0.82(+9.75%)
Dec 05, 2008 7.400 8.410 7.290 8.410 796,935 +0.79(+10.37%)
Dec 04, 2008 6.970 8.130 6.970 7.620 684,671 +0.27(+3.67%)
Dec 03, 2008 7.010 7.410 6.930 7.350 538,150 -0.17(-2.26%)
Dec 02, 2008 6.990 7.520 6.540 7.520 518,961 +0.71(+10.43%)
Dec 01, 2008 7.340 7.700 6.740 6.810 591,403 -0.81(-10.63%)
Nov 28, 2008 7.910 8.130 7.320 7.620 268,157 -0.45(-5.58%)
Nov 26, 2008 6.780 8.070 6.620 8.070 1,070,682 +1.04(+14.79%)
Nov 25, 2008 6.620 7.030 6.290 7.030 1,324,677 +0.42(+6.35%)
Nov 24, 2008 5.970 6.610 5.600 6.610 559,414 +0.80(+13.77%)
Nov 21, 2008 5.350 5.900 5.000 5.810 613,845 +0.75(+14.82%)
Nov 20, 2008 4.930 5.880 4.670 5.060 912,511 +0.11(+2.22%)
Nov 19, 2008 6.000 6.090 4.910 4.950 1,111,686 -1.09(-18.05%)
Nov 18, 2008 6.050 6.250 5.410 6.040 1,074,339 +0.04(+0.67%)
Nov 17, 2008 5.100 6.470 5.070 6.000 1,187,921 +0.86(+16.73%)
Nov 14, 2008 5.640 5.770 5.100 5.140 1,337,879 -0.63(-10.92%)
Nov 13, 2008 5.200 5.840 4.930 5.770 1,940,878 +0.57(+10.96%)
Nov 12, 2008 4.600 5.680 4.500 5.200 1,804,989 +0.53(+11.35%)
Nov 11, 2008 6.300 6.440 4.270 4.670 5,507,889 -1.65(-26.11%)
Nov 10, 2008 7.430 7.430 6.050 6.320 765,300 -1.06(-14.36%)
Nov 07, 2008 7.600 7.700 7.150 7.380 307,227 -0.11(-1.47%)
Nov 06, 2008 7.810 8.050 7.460 7.490 503,382 -0.43(-5.43%)
Nov 05, 2008 7.910 8.090 7.680 7.920 356,493 -0.12(-1.49%)
Nov 04, 2008 7.950 8.070 7.520 8.040 422,075 +0.11(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.