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 28, 2014 23.19 23.43 23.16 23.16 159,648 -0.04(-0.17%)
Nov 26, 2014 23.35 23.20 23.20 23.20 280,500 -0.08(-0.34%)
Nov 25, 2014 23.23 23.37 23.16 23.28 375,780 +0.03(+0.13%)
Nov 24, 2014 23.18 23.38 22.95 23.25 589,362 +0.11(+0.48%)
Nov 21, 2014 23.84 23.92 22.97 23.14 412,694 -0.41(-1.74%)
Nov 20, 2014 23.19 23.57 23.13 23.55 553,067 +0.26(+1.12%)
Nov 19, 2014 23.55 23.86 23.26 23.29 380,975 -0.28(-1.19%)
Nov 18, 2014 23.71 23.99 23.39 23.57 444,417 -0.13(-0.55%)
Nov 17, 2014 23.86 23.98 23.45 23.70 410,638 -0.19(-0.80%)
Nov 14, 2014 23.83 24.09 23.82 23.89 276,076 -0.08(-0.33%)
Nov 13, 2014 24.04 24.24 23.80 23.97 433,973 +0.00(+0.00%)
Nov 12, 2014 23.72 24.10 23.72 23.97 320,475 +0.14(+0.59%)
Nov 11, 2014 23.79 23.99 23.67 23.83 432,042 +0.08(+0.34%)
Nov 10, 2014 23.75 23.99 23.55 23.75 407,276 +0.01(+0.04%)
Nov 07, 2014 23.74 23.89 23.48 23.74 855,533 -0.16(-0.67%)
Nov 06, 2014 23.50 23.99 23.34 23.90 691,729 +0.26(+1.10%)
Nov 05, 2014 23.50 24.03 22.67 23.64 1,261,008 +0.20(+0.85%)
Nov 04, 2014 23.68 23.82 23.34 23.44 792,799 -0.24(-1.01%)
Nov 03, 2014 23.74 24.16 23.53 23.68 480,379 -0.01(-0.04%)
Oct 31, 2014 23.68 23.75 23.30 23.69 479,368 +0.42(+1.80%)
Oct 30, 2014 23.25 23.49 22.96 23.27 400,441 -0.06(-0.26%)
Oct 29, 2014 23.30 23.46 23.01 23.33 411,971 +0.04(+0.17%)
Oct 28, 2014 23.16 23.38 23.01 23.29 635,444 +0.16(+0.69%)
Oct 27, 2014 23.05 23.28 23.13 23.13 290,927 +0.00(+0.00%)
Oct 24, 2014 23.00 23.30 22.93 23.13 268,385 +0.20(+0.87%)
Oct 23, 2014 22.97 23.23 22.84 22.93 309,461 +0.12(+0.53%)
Oct 22, 2014 23.10 23.24 22.78 22.81 440,601 -0.28(-1.21%)
Oct 21, 2014 22.92 23.28 22.77 23.09 417,627 +0.24(+1.05%)
Oct 20, 2014 22.96 23.10 22.84 22.85 644,358 -0.09(-0.39%)
Oct 17, 2014 22.63 23.11 22.38 22.94 800,757 +0.53(+2.37%)
Oct 16, 2014 22.27 22.98 22.20 22.41 666,769 -0.07(-0.31%)
Oct 15, 2014 21.81 22.67 21.66 22.48 552,558 +0.44(+2.00%)
Oct 14, 2014 21.94 22.34 21.93 22.04 383,038 +0.19(+0.87%)
Oct 13, 2014 21.96 22.28 21.68 21.85 422,015 -0.10(-0.46%)
Oct 10, 2014 21.92 22.33 21.79 21.95 341,549 -0.10(-0.45%)
Oct 09, 2014 22.42 22.64 22.05 22.05 296,073 -0.43(-1.91%)
Oct 08, 2014 22.33 22.61 21.91 22.48 389,820 +0.53(+2.41%)
Oct 07, 2014 22.35 22.42 21.95 21.95 351,482 -0.48(-2.14%)
Oct 06, 2014 22.48 22.61 22.32 22.43 279,507 -0.02(-0.09%)
Oct 03, 2014 22.34 22.59 22.23 22.45 390,645 +0.32(+1.45%)
Oct 02, 2014 22.04 22.27 21.91 22.13 277,836 +0.09(+0.41%)
Oct 01, 2014 22.34 22.48 22.04 22.04 387,388 -0.32(-1.43%)
Sep 30, 2014 22.59 22.72 22.20 22.36 559,468 -0.27(-1.19%)
Sep 29, 2014 22.62 22.69 22.50 22.63 277,701 -0.14(-0.61%)
Sep 26, 2014 22.64 22.82 22.52 22.77 315,435 +0.12(+0.53%)
Sep 25, 2014 22.89 23.07 22.44 22.65 643,917 -0.25(-1.09%)
Sep 24, 2014 22.66 23.02 22.47 22.90 548,154 +0.23(+1.01%)
Sep 23, 2014 22.73 22.91 22.61 22.67 419,263 -0.08(-0.35%)
Sep 22, 2014 23.02 23.02 22.65 22.75 542,109 -0.33(-1.43%)
Sep 19, 2014 23.29 23.42 22.83 23.08 773,064 -0.22(-0.94%)
Sep 18, 2014 23.40 23.46 23.16 23.30 645,623 -0.08(-0.34%)
Sep 17, 2014 23.47 23.76 23.24 23.38 282,796 -0.02(-0.09%)
Sep 16, 2014 23.39 23.53 23.21 23.40 766,445 -0.05(-0.21%)
Sep 15, 2014 23.93 24.06 23.40 23.45 442,319 -0.49(-2.05%)
Sep 12, 2014 24.17 24.48 23.84 23.94 513,704 -0.26(-1.07%)
Sep 11, 2014 24.00 24.23 23.73 24.20 374,152 +0.09(+0.37%)
Sep 10, 2014 23.92 24.29 23.40 24.11 529,020 +0.23(+0.96%)
Sep 09, 2014 23.92 24.23 23.64 23.88 559,243 -0.11(-0.46%)
Sep 08, 2014 24.13 24.43 23.92 23.99 903,451 -0.11(-0.46%)
Sep 05, 2014 23.77 24.18 23.76 24.10 409,496 +0.25(+1.05%)
Sep 04, 2014 23.99 24.26 23.77 23.85 287,765 -0.06(-0.25%)
Sep 03, 2014 24.00 24.40 23.86 23.91 526,474 -0.01(-0.04%)
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.