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 (%)
Aug 31, 2016 15.50 15.61 15.26 15.30 635,297 -0.21(-1.35%)
Aug 30, 2016 15.05 15.53 15.05 15.51 1,177,073 +0.50(+3.33%)
Aug 29, 2016 14.64 15.25 14.64 15.01 742,645 +0.41(+2.81%)
Aug 26, 2016 14.75 14.89 14.51 14.60 706,769 -0.14(-0.95%)
Aug 25, 2016 14.84 15.03 14.27 14.74 766,754 -0.28(-1.86%)
Aug 24, 2016 15.27 15.44 14.99 15.02 280,114 -0.28(-1.83%)
Aug 23, 2016 15.32 15.55 15.29 15.30 559,206 -0.01(-0.07%)
Aug 22, 2016 15.73 15.73 15.27 15.31 500,223 -0.51(-3.22%)
Aug 19, 2016 15.78 15.92 15.51 15.82 691,708 +0.02(+0.13%)
Aug 18, 2016 15.69 15.85 15.60 15.80 838,840 +0.15(+0.96%)
Aug 17, 2016 15.69 15.69 15.55 15.65 533,869 -0.01(-0.06%)
Aug 16, 2016 15.57 15.75 15.44 15.66 571,165 +0.05(+0.32%)
Aug 15, 2016 15.51 15.83 15.45 15.61 917,841 +0.21(+1.36%)
Aug 12, 2016 15.00 15.49 14.99 15.40 346,136 +0.36(+2.39%)
Aug 11, 2016 14.01 15.06 13.60 15.04 393,099 +0.12(+0.80%)
Aug 10, 2016 15.19 15.32 14.89 14.92 402,118 -0.26(-1.71%)
Aug 09, 2016 16.74 16.80 15.01 15.18 1,158,230 +0.15(+1.00%)
Aug 08, 2016 15.07 15.27 14.96 15.03 532,405 +0.04(+0.27%)
Aug 05, 2016 14.76 15.05 14.76 14.99 509,684 +0.45(+3.09%)
Aug 04, 2016 14.41 14.74 14.36 14.54 341,876 +0.13(+0.90%)
Aug 03, 2016 14.10 14.42 14.02 14.41 386,693 +0.35(+2.49%)
Aug 02, 2016 14.40 14.58 13.96 14.06 256,443 -0.32(-2.23%)
Aug 01, 2016 14.52 14.66 14.31 14.38 308,531 -0.23(-1.57%)
Jul 29, 2016 14.61 14.82 14.50 14.61 240,132 -0.06(-0.41%)
Jul 28, 2016 14.56 14.80 14.40 14.67 228,495 +0.05(+0.34%)
Jul 27, 2016 14.80 14.90 14.55 14.62 250,149 -0.14(-0.95%)
Jul 26, 2016 14.73 14.95 14.65 14.76 272,987 +0.08(+0.54%)
Jul 25, 2016 14.54 14.80 14.43 14.68 369,452 +0.07(+0.48%)
Jul 22, 2016 14.58 14.87 14.56 14.61 417,028 +0.05(+0.34%)
Jul 21, 2016 14.42 14.61 14.40 14.56 532,597 +0.09(+0.62%)
Jul 20, 2016 14.61 14.73 14.42 14.47 344,258 -0.16(-1.09%)
Jul 19, 2016 14.49 14.75 14.44 14.63 347,319 +0.15(+1.04%)
Jul 18, 2016 14.43 14.54 14.33 14.48 270,535 +0.01(+0.07%)
Jul 15, 2016 14.45 14.53 14.23 14.47 267,229 +0.15(+1.05%)
Jul 14, 2016 14.42 14.53 14.23 14.32 271,779 +0.08(+0.56%)
Jul 13, 2016 14.59 14.69 14.12 14.24 566,533 -0.22(-1.52%)
Jul 12, 2016 14.44 14.63 14.37 14.46 645,722 +0.28(+1.97%)
Jul 11, 2016 13.97 14.26 13.94 14.18 237,580 +0.31(+2.24%)
Jul 08, 2016 13.49 13.92 13.21 13.87 396,939 +0.66(+5.00%)
Jul 07, 2016 13.08 13.35 12.89 13.21 446,786 +0.27(+2.09%)
Jul 06, 2016 12.74 13.05 12.61 12.94 561,007 +0.04(+0.31%)
Jul 05, 2016 13.38 13.39 12.76 12.90 641,185 -0.65(-4.80%)
Jul 01, 2016 13.40 13.55 13.55 13.55 405,700 +0.23(+1.73%)
Jun 30, 2016 13.37 13.50 13.13 13.32 683,477 +0.01(+0.08%)
Jun 29, 2016 13.13 13.33 12.99 13.31 376,047 +0.44(+3.42%)
Jun 28, 2016 12.74 12.94 12.61 12.87 461,689 +0.49(+3.96%)
Jun 27, 2016 13.46 13.54 12.24 12.38 1,277,429 -1.26(-9.24%)
Jun 24, 2016 13.52 13.87 13.26 13.64 1,522,338 -0.77(-5.34%)
Jun 23, 2016 13.95 14.43 13.94 14.41 408,269 +0.66(+4.80%)
Jun 22, 2016 14.03 14.15 13.62 13.75 1,013,268 -0.24(-1.72%)
Jun 21, 2016 13.95 14.05 13.71 13.99 447,680 +0.01(+0.07%)
Jun 20, 2016 13.76 14.16 13.74 13.98 499,117 +0.48(+3.56%)
Jun 17, 2016 13.29 13.65 13.22 13.50 901,820 +0.26(+1.96%)
Jun 16, 2016 13.25 13.35 12.79 13.24 495,769 -0.13(-0.97%)
Jun 15, 2016 13.46 13.69 13.19 13.37 580,994 -0.01(-0.07%)
Jun 14, 2016 13.58 13.84 13.21 13.38 679,333 -0.25(-1.83%)
Jun 13, 2016 13.93 14.09 13.56 13.63 485,892 -0.34(-2.43%)
Jun 10, 2016 13.98 14.19 13.75 13.97 541,374 -0.26(-1.83%)
Jun 09, 2016 14.51 14.60 14.05 14.23 422,227 -0.43(-2.93%)
Jun 08, 2016 14.71 14.86 14.54 14.66 399,395 +0.00(+0.00%)
Jun 07, 2016 14.70 14.86 14.52 14.66 436,987 -0.02(-0.14%)
Jun 06, 2016 14.51 14.87 14.34 14.68 740,365 +0.19(+1.31%)
Jun 03, 2016 14.70 14.70 14.22 14.49 553,496 -0.29(-1.96%)
Jun 02, 2016 14.34 14.81 14.34 14.78 731,385 +0.35(+2.43%)
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.