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 (%)
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%)
Nov 01, 2011 17.89 18.09 17.36 17.42 1,393,318 -1.03(-5.58%)
Oct 31, 2011 18.87 18.99 18.44 18.45 828,698 -0.78(-4.06%)
Oct 28, 2011 18.88 19.27 18.68 19.23 1,215,526 +0.23(+1.21%)
Oct 27, 2011 18.63 19.03 18.24 19.00 1,916,782 +1.03(+5.73%)
Oct 26, 2011 17.88 18.06 17.50 17.97 614,727 +0.44(+2.51%)
Oct 25, 2011 17.95 17.98 17.52 17.53 849,221 -0.51(-2.83%)
Oct 24, 2011 17.43 18.14 17.36 18.04 811,737 +0.62(+3.56%)
Oct 21, 2011 17.55 17.73 17.35 17.42 654,155 +0.19(+1.10%)
Oct 20, 2011 17.41 17.53 16.88 17.23 542,695 -0.09(-0.52%)
Oct 19, 2011 17.48 17.89 17.24 17.32 639,717 -0.23(-1.31%)
Oct 18, 2011 17.42 17.79 17.22 17.55 1,188,922 +0.19(+1.09%)
Oct 17, 2011 17.85 17.99 17.35 17.36 766,209 -0.67(-3.72%)
Oct 14, 2011 17.52 18.05 17.36 18.03 857,942 +0.74(+4.28%)
Oct 13, 2011 17.39 17.57 17.03 17.29 732,934 -0.28(-1.59%)
Oct 12, 2011 17.11 17.67 16.96 17.57 1,660,812 +0.68(+4.03%)
Oct 11, 2011 16.41 17.02 16.35 16.89 1,242,444 +0.51(+3.11%)
Oct 10, 2011 16.01 16.38 15.99 16.38 877,484 +0.73(+4.66%)
Oct 07, 2011 15.96 16.08 15.40 15.65 868,254 -0.30(-1.88%)
Oct 06, 2011 15.78 15.99 15.53 15.95 1,200,342 +0.57(+3.71%)
Oct 05, 2011 14.95 15.39 14.75 15.38 1,066,483 +0.48(+3.22%)
Oct 04, 2011 14.24 14.94 13.73 14.90 2,484,030 +0.39(+2.69%)
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.