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, 2013 21.42 21.94 21.35 21.88 928,382 +0.45(+2.10%)
Jan 30, 2013 21.85 21.85 21.34 21.43 1,443,224 -0.45(-2.06%)
Jan 29, 2013 21.54 21.94 21.54 21.88 953,402 +0.28(+1.30%)
Jan 28, 2013 21.40 21.78 20.85 21.60 3,137,338 +0.23(+1.08%)
Jan 25, 2013 22.02 22.06 21.20 21.37 2,096,115 -0.65(-2.95%)
Jan 24, 2013 23.50 23.64 21.80 22.02 2,624,536 -1.50(-6.38%)
Jan 23, 2013 23.53 23.65 23.27 23.52 690,450 +0.02(+0.09%)
Jan 22, 2013 23.45 23.68 23.36 23.50 555,528 +0.06(+0.26%)
Jan 18, 2013 23.68 23.85 23.29 23.44 862,449 -0.19(-0.80%)
Jan 17, 2013 23.68 23.90 23.37 23.63 2,841,247 +0.09(+0.38%)
Jan 16, 2013 23.29 23.61 23.19 23.54 637,199 +0.21(+0.90%)
Jan 15, 2013 23.13 23.55 23.01 23.33 503,906 +0.15(+0.65%)
Jan 14, 2013 23.38 23.48 23.03 23.18 419,370 -0.16(-0.69%)
Jan 11, 2013 23.38 23.47 22.91 23.34 632,883 +0.05(+0.21%)
Jan 10, 2013 23.30 23.42 22.65 23.29 1,296,254 +0.08(+0.34%)
Jan 09, 2013 23.48 23.59 23.18 23.21 387,075 -0.22(-0.94%)
Jan 08, 2013 23.22 23.47 22.92 23.43 1,186,455 +0.21(+0.90%)
Jan 07, 2013 23.10 23.27 22.83 23.22 1,210,822 +0.06(+0.26%)
Jan 04, 2013 23.03 23.23 22.85 23.16 982,279 +0.21(+0.92%)
Jan 03, 2013 23.36 23.36 22.87 22.95 776,691 -0.37(-1.59%)
Jan 02, 2013 23.35 23.39 23.05 23.32 1,192,499 +0.57(+2.51%)
Dec 31, 2012 22.43 22.83 22.38 22.75 496,054 +0.27(+1.20%)
Dec 28, 2012 22.40 22.79 22.28 22.48 728,791 -0.07(-0.31%)
Dec 27, 2012 22.61 22.73 22.01 22.55 368,205 -0.07(-0.31%)
Dec 26, 2012 22.79 22.95 22.55 22.62 333,147 -0.12(-0.53%)
Dec 24, 2012 22.86 23.05 22.70 22.74 163,457 -0.17(-0.74%)
Dec 21, 2012 22.71 23.03 22.54 22.91 1,171,734 -0.13(-0.56%)
Dec 20, 2012 22.71 23.15 22.36 23.04 975,134 +0.32(+1.41%)
Dec 19, 2012 22.28 23.07 22.08 22.72 1,082,536 +0.73(+3.32%)
Dec 18, 2012 21.73 22.01 21.67 21.99 1,004,928 +0.25(+1.15%)
Dec 17, 2012 21.50 21.74 21.46 21.74 1,037,879 +0.31(+1.45%)
Dec 14, 2012 21.46 21.52 21.11 21.43 445,199 -0.10(-0.46%)
Dec 13, 2012 21.71 21.87 21.47 21.53 829,272 -0.23(-1.06%)
Dec 12, 2012 22.19 22.33 21.73 21.76 1,327,251 -0.34(-1.54%)
Dec 11, 2012 22.00 22.41 21.86 22.10 1,534,490 +0.14(+0.64%)
Dec 10, 2012 21.97 22.00 21.86 21.96 1,411,710 +0.03(+0.14%)
Dec 07, 2012 22.16 22.23 21.84 21.93 1,331,539 -0.25(-1.13%)
Dec 06, 2012 21.72 22.20 21.57 22.18 1,196,108 +0.45(+2.07%)
Dec 05, 2012 21.94 22.09 21.54 21.73 1,312,915 -0.17(-0.78%)
Dec 04, 2012 22.00 22.19 21.77 21.90 1,062,047 -0.01(-0.05%)
Nov 30, 2012 22.00 22.05 21.65 21.91 1,414,883 -0.10(-0.45%)
Nov 29, 2012 21.88 22.12 21.70 22.01 1,810,587 +0.19(+0.87%)
Nov 28, 2012 21.32 21.83 21.05 21.82 1,305,609 +0.46(+2.15%)
Nov 27, 2012 21.36 21.74 21.00 21.36 1,268,074 -0.14(-0.65%)
Nov 26, 2012 21.36 21.55 21.13 21.50 1,350,223 +0.58(+2.77%)
Nov 23, 2012 20.60 20.94 20.50 20.92 365,091 +0.44(+2.15%)
Nov 21, 2012 20.39 20.55 20.24 20.48 987,252 +0.06(+0.29%)
Nov 20, 2012 20.21 20.50 20.20 20.42 764,561 +0.15(+0.74%)
Nov 19, 2012 19.67 20.28 19.61 20.27 2,522,280 +0.84(+4.32%)
Nov 16, 2012 18.88 19.54 18.79 19.43 1,346,931 +0.52(+2.75%)
Nov 15, 2012 18.86 19.33 18.50 18.91 2,946,929 +0.01(+0.05%)
Nov 14, 2012 19.86 19.89 18.84 18.90 1,433,378 -0.97(-4.88%)
Nov 13, 2012 20.26 20.39 19.85 19.87 849,053 -0.40(-1.97%)
Nov 12, 2012 20.42 20.55 20.12 20.27 789,707 -0.21(-1.03%)
Nov 09, 2012 19.15 20.91 19.11 20.48 2,695,909 +1.24(+6.44%)
Nov 08, 2012 20.88 21.74 19.02 19.24 4,922,616 -1.17(-5.73%)
Nov 07, 2012 20.36 20.53 20.04 20.41 1,235,341 -0.23(-1.11%)
Nov 06, 2012 20.27 20.74 20.15 20.64 1,062,500 +0.49(+2.43%)
Nov 05, 2012 20.90 20.99 20.05 20.15 1,375,918 -0.75(-3.59%)
Nov 02, 2012 20.93 21.15 20.80 20.90 826,126 +0.09(+0.43%)
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.