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 31, 2012 11.68 11.80 11.47 11.59 1,893,860 +0.02(+0.17%)
Jan 30, 2012 11.59 11.65 11.38 11.57 1,107,638 -0.16(-1.36%)
Jan 27, 2012 11.95 11.95 11.33 11.73 812,243 +0.06(+0.51%)
Jan 26, 2012 12.11 12.11 11.57 11.67 1,498,318 -0.41(-3.39%)
Jan 25, 2012 12.04 12.17 11.73 12.08 1,234,964 +0.03(+0.25%)
Jan 24, 2012 12.14 12.14 11.52 12.05 1,385,214 -0.14(-1.15%)
Jan 23, 2012 11.92 12.30 11.82 12.19 1,596,984 +0.23(+1.92%)
Jan 20, 2012 11.81 12.00 11.70 11.96 1,843,899 +0.12(+1.01%)
Jan 19, 2012 12.21 12.24 11.80 11.84 1,672,545 -0.24(-1.99%)
Jan 18, 2012 10.67 12.23 10.58 12.08 5,868,233 +1.42(+13.32%)
Jan 17, 2012 10.82 11.11 10.54 10.66 1,591,087 +0.05(+0.47%)
Jan 13, 2012 10.60 10.72 10.10 10.61 2,561,039 -0.09(-0.84%)
Jan 12, 2012 10.90 10.90 10.21 10.70 2,998,455 +0.00(+0.00%)
Jan 11, 2012 10.04 10.83 10.04 10.70 16,666,355 +0.47(+4.59%)
Jan 10, 2012 9.700 10.35 9.675 10.23 13,350,140 -0.70(-6.40%)
Jan 09, 2012 11.16 11.26 10.84 10.93 799,546 -0.22(-1.97%)
Jan 06, 2012 11.40 11.46 10.91 11.15 1,015,418 -0.09(-0.80%)
Jan 05, 2012 11.15 11.44 10.98 11.24 2,195,047 -0.13(-1.14%)
Jan 04, 2012 10.96 11.50 10.86 11.37 2,289,581 +0.67(+6.26%)
Dec 30, 2011 10.13 10.78 10.04 10.70 1,369,352 +0.47(+4.59%)
Dec 29, 2011 10.01 10.35 9.905 10.23 1,125,575 +0.21(+2.10%)
Dec 28, 2011 10.59 10.63 9.630 10.02 2,376,108 -0.57(-5.38%)
Dec 27, 2011 10.47 10.88 10.28 10.59 2,419,520 +0.07(+0.67%)
Dec 23, 2011 11.32 11.32 10.16 10.52 3,956,879 -2.50(-19.20%)
Dec 21, 2011 13.48 13.55 12.83 13.02 1,672,675 -0.44(-3.27%)
Dec 20, 2011 14.22 14.24 13.45 13.46 789,045 -0.48(-3.44%)
Dec 19, 2011 13.96 14.19 13.80 13.94 954,074 +0.03(+0.22%)
Dec 16, 2011 13.97 14.47 13.82 13.91 840,142 +0.08(+0.58%)
Dec 15, 2011 13.78 13.96 13.61 13.83 513,146 +0.27(+1.99%)
Dec 14, 2011 13.90 14.07 13.25 13.56 1,298,938 -0.46(-3.28%)
Dec 13, 2011 14.64 14.76 13.80 14.02 750,316 -0.55(-3.77%)
Dec 12, 2011 14.37 14.58 14.26 14.57 561,723 -0.01(-0.07%)
Dec 09, 2011 14.58 14.72 14.46 14.58 440,813 +0.03(+0.21%)
Dec 08, 2011 14.64 14.89 14.54 14.55 708,618 -0.20(-1.36%)
Dec 07, 2011 14.70 14.89 14.36 14.75 900,519 +0.04(+0.27%)
Dec 06, 2011 14.79 14.94 14.48 14.71 955,322 -0.12(-0.81%)
Dec 05, 2011 15.38 15.38 14.82 14.83 740,073 -0.25(-1.66%)
Dec 02, 2011 15.50 15.71 15.06 15.08 738,537 -0.26(-1.69%)
Dec 01, 2011 15.28 15.55 15.21 15.34 644,487 -0.02(-0.13%)
Nov 30, 2011 15.04 15.42 14.88 15.36 1,463,299 +0.93(+6.44%)
Nov 29, 2011 14.89 14.95 14.38 14.43 615,847 -0.45(-3.02%)
Nov 28, 2011 14.70 14.92 14.66 14.88 687,943 +0.66(+4.64%)
Nov 25, 2011 14.50 14.73 14.22 14.22 192,592 -0.39(-2.67%)
Nov 23, 2011 14.64 14.76 14.56 14.61 639,233 -0.19(-1.28%)
Nov 22, 2011 14.98 15.17 14.66 14.80 1,639,775 -0.19(-1.27%)
Nov 21, 2011 15.07 15.26 14.84 14.99 669,176 -0.37(-2.41%)
Nov 18, 2011 15.22 15.49 15.19 15.36 722,314 +0.19(+1.25%)
Nov 17, 2011 16.02 16.02 15.08 15.17 1,373,742 -0.87(-5.42%)
Nov 16, 2011 16.19 16.60 16.01 16.04 599,541 -0.35(-2.14%)
Nov 15, 2011 16.22 16.46 15.96 16.39 638,574 +0.05(+0.31%)
Nov 14, 2011 16.39 16.52 16.23 16.34 668,621 -0.17(-1.03%)
Nov 11, 2011 16.87 17.01 16.43 16.51 744,654 -0.08(-0.48%)
Nov 10, 2011 16.74 16.85 16.17 16.59 1,636,827 +0.15(+0.91%)
Nov 09, 2011 16.90 16.91 16.44 16.44 1,496,749 -0.92(-5.30%)
Nov 08, 2011 17.29 17.53 16.88 17.36 735,619 +0.14(+0.81%)
Nov 07, 2011 17.24 17.50 17.10 17.22 858,906 -0.01(-0.06%)
Nov 04, 2011 18.12 18.12 17.10 17.23 1,801,242 -1.11(-6.05%)
Nov 03, 2011 18.17 18.35 17.62 18.34 897,199 +0.43(+2.40%)
Nov 02, 2011 17.77 18.04 17.34 17.91 985,134 +0.49(+2.81%)
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.