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 (%)
Nov 30, 2009 13.68 13.86 13.49 13.82 542,794 +0.07(+0.51%)
Nov 27, 2009 13.93 13.96 13.59 13.75 265,736 -0.45(-3.17%)
Nov 25, 2009 14.13 14.21 13.95 14.20 311,953 +0.19(+1.36%)
Nov 24, 2009 14.12 14.12 13.70 14.01 571,359 -0.14(-0.99%)
Nov 23, 2009 14.05 14.42 14.05 14.15 441,939 +0.20(+1.43%)
Nov 20, 2009 14.15 14.18 13.88 13.95 599,139 -0.28(-1.97%)
Nov 19, 2009 14.40 14.49 14.19 14.23 842,424 -0.33(-2.27%)
Nov 18, 2009 14.19 14.56 14.09 14.56 1,384,845 +0.42(+2.97%)
Nov 17, 2009 14.46 14.46 14.07 14.14 824,429 -0.24(-1.67%)
Nov 16, 2009 14.10 14.66 13.98 14.38 1,395,233 +0.37(+2.64%)
Nov 13, 2009 14.10 14.16 13.84 14.01 821,273 -0.10(-0.71%)
Nov 12, 2009 14.55 14.64 13.93 14.11 2,540,365 -0.51(-3.49%)
Nov 11, 2009 14.62 15.11 14.47 14.62 1,223,233 +0.19(+1.32%)
Nov 10, 2009 14.60 14.85 14.31 14.43 2,252,247 -0.27(-1.84%)
Nov 09, 2009 14.92 14.98 14.58 14.70 1,309,042 -0.13(-0.88%)
Nov 06, 2009 14.94 15.09 14.49 14.83 1,322,967 -0.26(-1.72%)
Nov 05, 2009 16.69 16.69 14.91 15.09 2,084,703 -0.77(-4.85%)
Nov 04, 2009 16.15 16.34 15.82 15.86 1,708,472 -0.24(-1.49%)
Nov 03, 2009 15.67 16.15 15.45 16.10 923,020 +0.33(+2.09%)
Nov 02, 2009 16.15 16.39 15.22 15.77 1,277,546 -0.39(-2.41%)
Oct 30, 2009 16.34 16.44 15.93 16.16 1,554,576 -0.36(-2.18%)
Oct 29, 2009 16.48 16.71 16.25 16.52 1,097,928 +0.27(+1.66%)
Oct 28, 2009 16.40 16.57 15.90 16.25 1,108,122 -0.28(-1.69%)
Oct 27, 2009 16.47 16.87 16.45 16.53 804,835 +0.08(+0.49%)
Oct 26, 2009 17.15 17.31 16.35 16.45 1,124,346 -0.65(-3.80%)
Oct 23, 2009 17.02 17.15 16.89 17.10 763,993 -0.50(-2.84%)
Oct 22, 2009 17.03 17.64 17.00 17.60 523,654 +0.53(+3.10%)
Oct 21, 2009 17.58 18.00 17.02 17.07 536,708 -0.62(-3.50%)
Oct 20, 2009 17.58 17.74 17.39 17.69 639,192 -0.33(-1.83%)
Oct 19, 2009 18.28 18.28 17.73 18.02 590,927 -0.16(-0.88%)
Oct 16, 2009 18.49 18.49 18.03 18.18 526,893 -0.41(-2.21%)
Oct 15, 2009 18.71 18.82 18.47 18.59 496,088 -0.33(-1.74%)
Oct 14, 2009 18.40 19.04 18.38 18.92 774,622 +0.60(+3.28%)
Oct 13, 2009 18.01 18.46 17.86 18.32 798,400 +0.33(+1.83%)
Oct 12, 2009 17.81 18.54 17.72 17.99 764,184 -0.58(-3.12%)
Oct 09, 2009 18.36 18.59 18.10 18.57 561,192 +0.13(+0.70%)
Oct 08, 2009 18.68 18.74 18.19 18.44 892,523 -0.05(-0.27%)
Oct 07, 2009 18.61 18.69 18.16 18.49 421,535 -0.22(-1.18%)
Oct 06, 2009 19.00 19.26 18.38 18.71 839,948 -0.24(-1.27%)
Oct 05, 2009 19.52 19.52 18.77 18.95 1,031,547 -0.29(-1.51%)
Oct 02, 2009 19.04 19.65 18.83 19.24 478,557 -0.05(-0.26%)
Oct 01, 2009 19.77 19.77 19.03 19.29 730,856 -0.55(-2.77%)
Sep 30, 2009 20.07 20.20 19.46 19.84 826,186 -0.23(-1.15%)
Sep 29, 2009 19.89 20.31 19.55 20.07 767,053 +0.16(+0.80%)
Sep 28, 2009 19.70 19.93 19.52 19.91 1,523,532 +0.36(+1.84%)
Sep 25, 2009 18.93 19.75 18.66 19.55 2,913,703 +0.65(+3.44%)
Sep 24, 2009 20.01 20.01 18.57 18.90 3,785,609 -0.95(-4.79%)
Sep 23, 2009 20.13 20.37 19.32 19.85 3,747,575 -1.50(-7.03%)
Sep 22, 2009 21.46 21.55 21.19 21.35 236,742 -0.11(-0.51%)
Sep 21, 2009 21.16 21.58 20.72 21.46 555,670 -0.02(-0.09%)
Sep 18, 2009 21.82 21.86 21.33 21.48 389,428 -0.35(-1.60%)
Sep 17, 2009 22.01 22.09 21.50 21.83 320,161 +0.03(+0.14%)
Sep 16, 2009 22.04 22.06 21.56 21.80 470,251 -0.18(-0.82%)
Sep 15, 2009 21.34 22.37 21.34 21.98 485,159 +0.73(+3.44%)
Sep 14, 2009 18.00 21.43 17.66 21.25 599,727 -0.41(-1.89%)
Sep 11, 2009 21.56 22.05 21.51 21.66 329,164 +0.09(+0.42%)
Sep 10, 2009 20.58 21.59 20.58 21.57 442,520 +0.76(+3.65%)
Sep 09, 2009 20.18 21.02 20.13 20.81 295,524 +0.57(+2.82%)
Sep 08, 2009 20.51 20.61 20.08 20.24 218,555 -0.05(-0.25%)
Sep 04, 2009 20.27 20.32 19.99 20.29 240,045 -0.04(-0.20%)
Sep 03, 2009 20.39 20.50 19.80 20.33 429,585 +0.01(+0.05%)
Sep 02, 2009 20.28 20.60 20.05 20.32 534,051 -0.18(-0.88%)
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.