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 (%)
Jul 29, 2011 18.60 19.01 18.47 18.76 1,571,362 +0.23(+1.24%)
Jul 28, 2011 18.86 19.00 18.48 18.53 684,643 -0.35(-1.85%)
Jul 27, 2011 19.16 19.23 18.88 18.88 730,396 -0.32(-1.67%)
Jul 26, 2011 18.85 19.27 18.79 19.20 1,154,886 +0.39(+2.07%)
Jul 25, 2011 19.02 19.10 18.81 18.81 708,075 -0.42(-2.18%)
Jul 22, 2011 19.31 19.31 19.21 19.23 395,285 -0.23(-1.18%)
Jul 21, 2011 19.54 19.62 19.38 19.46 565,632 +0.07(+0.36%)
Jul 20, 2011 19.28 19.53 19.23 19.39 435,746 +0.19(+0.99%)
Jul 19, 2011 19.26 19.34 18.92 19.20 817,962 -0.01(-0.05%)
Jul 18, 2011 19.52 19.57 19.08 19.21 571,809 -0.34(-1.74%)
Jul 15, 2011 19.86 19.86 19.43 19.55 577,171 -0.27(-1.36%)
Jul 14, 2011 20.18 20.27 19.68 19.82 527,021 -0.29(-1.44%)
Jul 13, 2011 20.11 20.46 20.06 20.11 549,328 +0.11(+0.55%)
Jul 12, 2011 19.77 20.30 19.77 20.00 467,680 +0.16(+0.81%)
Jul 11, 2011 19.92 20.04 19.71 19.84 463,143 -0.28(-1.39%)
Jul 08, 2011 20.05 20.12 19.69 20.12 563,469 +0.10(+0.50%)
Jul 07, 2011 19.88 20.15 19.82 20.02 823,102 +0.28(+1.42%)
Jul 06, 2011 20.13 20.13 19.49 19.74 1,071,109 -0.48(-2.37%)
Jul 05, 2011 20.62 20.63 20.13 20.22 696,608 -0.43(-2.08%)
Jul 01, 2011 20.51 20.92 20.44 20.65 1,029,493 +0.13(+0.63%)
Jun 30, 2011 20.06 20.70 20.04 20.52 698,280 +0.53(+2.65%)
Jun 29, 2011 19.75 20.16 19.73 19.99 838,184 +0.35(+1.78%)
Jun 28, 2011 19.73 19.92 19.61 19.64 513,734 +0.00(+0.00%)
Jun 27, 2011 19.81 20.00 19.63 19.64 591,598 -0.16(-0.81%)
Jun 24, 2011 20.07 20.14 19.51 19.80 501,260 -0.27(-1.35%)
Jun 23, 2011 20.09 20.16 19.75 20.07 734,232 -0.24(-1.18%)
Jun 22, 2011 20.33 20.63 20.28 20.31 283,150 -0.12(-0.59%)
Jun 21, 2011 20.18 20.58 20.08 20.43 998,357 +0.37(+1.84%)
Jun 20, 2011 20.13 20.17 19.87 20.06 691,827 +0.47(+2.40%)
Jun 17, 2011 19.73 19.81 19.50 19.59 986,164 -0.04(-0.20%)
Jun 16, 2011 19.61 19.93 19.56 19.63 377,082 +0.06(+0.31%)
Jun 15, 2011 19.77 19.78 19.41 19.57 635,502 -0.28(-1.41%)
Jun 14, 2011 19.71 19.97 19.71 19.85 540,015 +0.27(+1.38%)
Jun 13, 2011 19.78 19.87 19.54 19.58 636,313 -0.15(-0.76%)
Jun 10, 2011 19.77 19.84 19.55 19.73 666,525 -0.15(-0.75%)
Jun 09, 2011 19.79 19.90 19.71 19.88 706,515 +0.12(+0.61%)
Jun 08, 2011 19.97 20.02 19.73 19.76 791,241 -0.28(-1.40%)
Jun 07, 2011 20.19 20.51 20.03 20.04 621,801 -0.03(-0.15%)
Jun 06, 2011 20.29 20.29 20.01 20.07 730,142 -0.28(-1.38%)
Jun 03, 2011 20.21 20.51 20.20 20.35 401,707 -0.53(-2.54%)
May 24, 2011 21.44 21.47 20.82 20.88 673,421 -0.55(-2.57%)
May 23, 2011 21.32 21.57 21.17 21.43 668,273 -0.18(-0.83%)
May 20, 2011 21.79 21.96 21.56 21.61 563,286 -0.23(-1.05%)
May 19, 2011 21.90 22.09 21.84 21.84 855,142 +0.06(+0.28%)
May 18, 2011 21.90 21.95 21.60 21.78 596,270 -0.14(-0.64%)
May 17, 2011 21.81 22.08 21.75 21.92 574,240 -0.09(-0.41%)
May 16, 2011 21.67 22.19 21.54 22.01 808,913 +0.20(+0.92%)
May 13, 2011 21.86 22.10 21.75 21.81 703,034 -0.09(-0.41%)
May 12, 2011 22.14 22.19 21.82 21.90 799,240 -0.35(-1.57%)
May 11, 2011 22.48 22.49 22.05 22.25 552,896 -0.23(-1.02%)
May 10, 2011 22.19 22.50 22.11 22.48 802,242 +0.40(+1.81%)
May 09, 2011 22.19 22.24 21.89 22.08 1,083,228 -0.26(-1.16%)
May 06, 2011 21.98 22.38 21.88 22.34 1,242,607 +0.61(+2.81%)
May 05, 2011 21.21 21.81 21.21 21.73 1,321,070 +0.42(+1.97%)
May 04, 2011 21.22 21.48 20.69 21.31 1,124,924 -0.15(-0.70%)
May 03, 2011 21.16 21.54 20.83 21.46 1,153,105 +0.30(+1.42%)
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.