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 (%)
Jun 30, 2017 13.88 13.88 13.63 13.77 400,269 -0.06(-0.43%)
Jun 29, 2017 13.92 13.99 13.76 13.83 407,352 -0.02(-0.14%)
Jun 28, 2017 13.94 13.95 13.79 13.85 392,230 +0.04(+0.29%)
Jun 27, 2017 13.81 13.89 13.68 13.81 445,997 -0.01(-0.07%)
Jun 26, 2017 13.59 13.89 13.51 13.82 406,143 +0.25(+1.84%)
Jun 23, 2017 13.57 13.59 13.41 13.57 576,305 +0.02(+0.15%)
Jun 22, 2017 13.37 13.68 13.37 13.55 431,349 +0.17(+1.27%)
Jun 21, 2017 13.39 13.45 13.28 13.38 1,110,526 -0.01(-0.07%)
Jun 20, 2017 13.54 13.65 13.32 13.39 1,262,661 -0.65(-4.63%)
Jun 19, 2017 13.96 14.07 13.85 14.04 357,074 +0.18(+1.30%)
Jun 16, 2017 13.91 13.99 13.80 13.86 527,497 -0.12(-0.86%)
Jun 15, 2017 13.94 14.09 13.87 13.98 362,351 -0.07(-0.50%)
Jun 14, 2017 14.16 14.17 14.00 14.05 504,692 -0.09(-0.64%)
Jun 13, 2017 14.04 14.21 13.99 14.14 473,199 +0.14(+1.00%)
Jun 12, 2017 14.10 14.37 13.93 14.00 539,373 -0.04(-0.28%)
Jun 09, 2017 14.01 14.13 13.92 14.04 626,275 +0.14(+1.01%)
Jun 08, 2017 13.80 14.06 13.76 13.90 530,775 +0.10(+0.72%)
Jun 07, 2017 13.78 13.83 13.68 13.80 429,606 +0.04(+0.29%)
Jun 06, 2017 13.59 13.81 13.50 13.76 332,341 +0.06(+0.44%)
Jun 05, 2017 13.65 13.90 13.63 13.70 468,583 +0.02(+0.15%)
Jun 02, 2017 13.58 13.78 13.53 13.68 323,691 +0.06(+0.44%)
Jun 01, 2017 13.46 13.66 13.36 13.62 428,664 +0.17(+1.26%)
May 31, 2017 13.50 13.58 13.25 13.45 670,085 -0.08(-0.59%)
May 30, 2017 13.52 13.66 13.48 13.53 644,274 -0.05(-0.37%)
May 26, 2017 13.46 13.65 13.42 13.58 280,775 +0.06(+0.44%)
May 25, 2017 13.70 13.87 13.47 13.52 376,029 -0.13(-0.95%)
May 24, 2017 13.58 13.73 13.50 13.65 388,441 +0.10(+0.74%)
May 23, 2017 13.71 13.75 13.49 13.55 483,502 -0.12(-0.88%)
May 22, 2017 13.55 13.82 13.55 13.67 335,466 +0.05(+0.37%)
May 19, 2017 13.51 13.79 13.48 13.62 460,104 +0.14(+1.04%)
May 18, 2017 13.33 13.61 13.33 13.48 480,411 +0.07(+0.52%)
May 17, 2017 13.41 13.48 13.32 13.41 510,072 -0.17(-1.25%)
May 16, 2017 13.48 13.72 13.46 13.58 537,114 +0.10(+0.74%)
May 15, 2017 13.24 13.63 13.17 13.48 1,427,174 +0.33(+2.51%)
May 12, 2017 13.16 13.31 12.97 13.15 618,102 -0.13(-0.98%)
May 11, 2017 13.52 13.62 13.27 13.28 680,941 -0.32(-2.35%)
May 10, 2017 13.20 13.85 13.11 13.60 1,382,828 +0.87(+6.83%)
May 09, 2017 12.65 12.81 12.54 12.73 415,964 +0.04(+0.32%)
May 08, 2017 12.87 12.88 12.64 12.69 373,372 -0.17(-1.32%)
May 05, 2017 12.92 12.93 12.74 12.86 225,670 -0.03(-0.23%)
May 04, 2017 12.88 12.94 12.80 12.89 356,693 +0.03(+0.23%)
May 03, 2017 12.94 13.03 12.85 12.86 693,053 -0.11(-0.85%)
May 02, 2017 12.96 13.11 12.88 12.97 478,932 +0.03(+0.23%)
May 01, 2017 12.99 13.13 12.83 12.94 359,924 +0.04(+0.31%)
Apr 28, 2017 13.04 13.06 12.86 12.90 360,751 -0.13(-1.00%)
Apr 27, 2017 13.11 13.13 12.93 13.03 260,498 -0.07(-0.53%)
Apr 26, 2017 13.06 13.17 13.00 13.10 477,618 +0.01(+0.08%)
Apr 25, 2017 13.39 13.50 13.07 13.09 379,000 -0.21(-1.58%)
Apr 24, 2017 13.45 13.59 13.26 13.30 370,514 +0.08(+0.61%)
Apr 21, 2017 12.97 13.32 12.97 13.22 1,875,280 +0.23(+1.77%)
Apr 20, 2017 12.94 13.10 12.85 12.99 394,872 +0.13(+1.01%)
Apr 19, 2017 13.02 13.18 12.86 12.86 315,454 -0.11(-0.85%)
Apr 18, 2017 13.03 13.10 12.93 12.97 278,173 -0.07(-0.54%)
Apr 17, 2017 12.93 13.04 12.86 13.04 290,202 +0.19(+1.48%)
Apr 13, 2017 12.91 13.08 12.73 12.85 333,269 -0.09(-0.70%)
Apr 12, 2017 13.09 13.40 12.93 12.94 238,373 -0.14(-1.07%)
Apr 11, 2017 12.76 13.09 12.76 13.08 907,178 +0.25(+1.95%)
Apr 10, 2017 12.71 13.10 12.65 12.83 362,112 +0.15(+1.18%)
Apr 07, 2017 12.70 12.82 12.61 12.68 382,420 -0.04(-0.31%)
Apr 06, 2017 12.34 12.75 12.19 12.72 1,281,542 +0.35(+2.83%)
Apr 05, 2017 12.76 12.81 12.34 12.37 443,537 -0.29(-2.29%)
Apr 04, 2017 12.70 12.76 12.57 12.66 344,235 -0.06(-0.47%)
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.