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 (%)
May 29, 2009 15.16 15.67 14.77 15.40 984,346 +0.33(+2.19%)
May 28, 2009 15.88 16.15 14.53 15.07 750,529 -0.77(-4.86%)
May 27, 2009 16.90 16.90 15.46 15.84 828,145 -1.14(-6.71%)
May 26, 2009 15.70 17.18 15.55 16.98 326,950 +1.07(+6.73%)
May 22, 2009 17.19 17.19 15.50 15.91 479,780 -1.20(-7.01%)
May 21, 2009 17.71 17.88 16.34 17.11 429,447 -0.94(-5.21%)
May 20, 2009 17.67 18.15 17.57 18.05 636,544 +0.61(+3.50%)
May 19, 2009 17.37 18.16 17.32 17.44 555,697 -0.14(-0.80%)
May 18, 2009 16.86 17.62 16.47 17.58 380,513 +0.97(+5.84%)
May 15, 2009 16.69 17.21 16.38 16.61 315,277 -0.13(-0.78%)
May 14, 2009 16.88 17.00 16.65 16.74 523,564 +0.00(+0.00%)
May 13, 2009 16.70 17.11 16.38 16.74 833,597 -0.23(-1.36%)
May 12, 2009 18.23 18.27 16.88 16.97 359,426 -1.42(-7.72%)
May 11, 2009 18.51 18.69 18.08 18.39 292,319 -0.57(-3.01%)
May 08, 2009 18.86 19.25 18.45 18.96 549,877 +0.51(+2.76%)
May 07, 2009 19.73 19.98 17.85 18.45 744,088 -1.00(-5.14%)
May 06, 2009 19.40 19.56 18.94 19.45 645,823 +0.33(+1.73%)
May 05, 2009 18.50 19.40 18.47 19.12 703,665 +0.38(+2.03%)
May 04, 2009 17.84 18.75 17.79 18.74 761,778 +1.87(+11.08%)
May 01, 2009 16.67 17.09 16.31 16.87 663,474 +0.09(+0.54%)
Apr 30, 2009 17.25 17.50 16.73 16.78 398,077 -0.33(-1.93%)
Apr 29, 2009 16.86 17.28 16.70 17.11 259,157 +0.42(+2.52%)
Apr 28, 2009 16.47 16.95 16.23 16.69 224,071 +0.05(+0.30%)
Apr 27, 2009 17.32 17.32 16.24 16.64 263,417 -1.09(-6.15%)
Apr 24, 2009 17.89 18.00 17.22 17.73 410,733 +0.11(+0.62%)
Apr 23, 2009 17.79 18.14 17.04 17.62 369,854 -0.06(-0.34%)
Apr 22, 2009 17.37 18.31 17.20 17.68 787,114 +0.00(+0.00%)
Apr 21, 2009 17.05 17.86 17.05 17.68 298,607 +0.59(+3.45%)
Apr 20, 2009 17.30 17.59 16.84 17.09 365,975 -0.79(-4.42%)
Apr 17, 2009 17.74 18.56 17.72 17.88 673,834 +0.19(+1.07%)
Apr 16, 2009 16.62 17.91 16.55 17.69 954,206 +1.29(+7.87%)
Apr 15, 2009 16.12 16.43 15.94 16.40 779,632 +0.18(+1.11%)
Apr 14, 2009 16.67 17.50 16.20 16.22 763,912 -0.89(-5.20%)
Apr 13, 2009 16.52 17.25 16.44 17.11 250,675 +0.40(+2.39%)
Apr 09, 2009 15.62 16.78 15.44 16.71 530,008 +1.51(+9.93%)
Apr 08, 2009 14.75 15.21 14.67 15.20 927,405 +0.55(+3.75%)
Apr 07, 2009 14.73 15.00 14.42 14.65 373,438 -0.41(-2.72%)
Apr 06, 2009 14.22 15.15 14.00 15.06 533,995 +0.09(+0.60%)
Apr 03, 2009 14.45 14.98 14.15 14.97 273,368 +0.38(+2.60%)
Apr 02, 2009 14.40 15.07 14.30 14.59 470,734 +0.69(+4.98%)
Apr 01, 2009 13.76 14.21 13.60 13.90 1,204,069 -0.15(-1.08%)
Mar 31, 2009 13.76 14.23 13.74 14.05 664,457 +0.48(+3.54%)
Mar 30, 2009 14.05 14.05 13.35 13.57 387,441 -1.07(-7.31%)
Mar 26, 2009 14.00 14.78 13.95 14.64 583,444 +0.85(+6.16%)
Mar 25, 2009 14.40 14.83 13.10 13.79 1,026,421 -0.18(-1.29%)
Mar 24, 2009 14.51 14.80 13.86 13.97 1,360,505 -0.90(-6.05%)
Mar 23, 2009 14.28 14.87 14.26 14.87 733,933 +1.43(+10.64%)
Mar 20, 2009 13.79 14.19 13.37 13.44 653,046 -0.32(-2.33%)
Mar 19, 2009 13.54 14.00 13.53 13.76 499,553 +0.50(+3.77%)
Mar 18, 2009 12.89 13.67 12.77 13.26 596,974 +0.36(+2.79%)
Mar 17, 2009 12.31 12.97 12.26 12.90 517,924 +0.47(+3.78%)
Mar 16, 2009 12.46 13.00 12.34 12.43 552,147 +0.24(+1.97%)
Mar 13, 2009 11.60 12.26 11.53 12.19 0 +0.65(+5.63%)
Mar 12, 2009 10.45 11.72 10.36 11.54 712,627 +1.04(+9.90%)
Mar 11, 2009 10.93 11.09 10.49 10.50 501,632 -0.20(-1.87%)
Mar 10, 2009 10.35 10.74 10.34 10.70 707,445 +0.63(+6.26%)
Mar 09, 2009 10.06 10.58 9.840 10.07 455,008 -0.12(-1.18%)
Mar 06, 2009 9.000 10.29 8.900 10.19 0 +1.36(+15.40%)
Mar 05, 2009 9.250 9.330 8.500 8.830 599,134 -0.69(-7.25%)
Mar 04, 2009 9.330 9.740 9.300 9.520 519,679 +0.26(+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.