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 (%)
Sep 30, 2011 16.56 16.61 15.85 16.08 1,037,087 -0.76(-4.51%)
Sep 29, 2011 16.74 16.91 16.33 16.84 597,581 +0.48(+2.93%)
Sep 28, 2011 16.65 16.96 16.34 16.36 832,964 -0.22(-1.33%)
Sep 27, 2011 16.77 16.92 16.47 16.58 866,819 +0.16(+0.97%)
Sep 26, 2011 16.23 16.46 15.77 16.42 616,720 +0.36(+2.24%)
Sep 23, 2011 16.18 16.53 15.94 16.06 866,805 -0.14(-0.86%)
Sep 22, 2011 16.50 16.72 16.02 16.20 1,361,339 -0.55(-3.28%)
Sep 21, 2011 17.33 17.44 16.73 16.75 786,378 -0.55(-3.18%)
Sep 20, 2011 17.47 17.87 17.29 17.30 475,229 -0.15(-0.86%)
Sep 19, 2011 17.67 17.75 17.36 17.45 671,424 -0.56(-3.11%)
Sep 16, 2011 17.68 18.01 17.53 18.01 1,061,169 +0.40(+2.27%)
Sep 15, 2011 17.40 17.63 17.25 17.61 568,635 +0.42(+2.44%)
Sep 14, 2011 17.28 17.38 16.80 17.19 847,643 +0.03(+0.17%)
Sep 13, 2011 16.91 17.25 16.73 17.16 898,354 +0.31(+1.84%)
Sep 12, 2011 16.67 17.07 16.50 16.85 858,968 -0.10(-0.59%)
Sep 09, 2011 17.42 17.57 16.82 16.95 1,007,729 -0.68(-3.86%)
Sep 08, 2011 17.78 18.00 17.45 17.63 900,043 -0.12(-0.68%)
Sep 07, 2011 17.51 17.81 17.30 17.75 971,560 +0.55(+3.20%)
Sep 06, 2011 17.04 17.24 16.87 17.20 1,333,326 -0.18(-1.04%)
Sep 02, 2011 17.59 17.96 17.29 17.38 1,298,953 -0.62(-3.44%)
Sep 01, 2011 19.01 19.03 17.99 18.00 2,402,943 -0.97(-5.11%)
Aug 31, 2011 19.30 19.56 18.79 18.97 1,004,251 -0.23(-1.20%)
Aug 30, 2011 18.84 19.39 18.60 19.20 1,223,563 +0.19(+1.00%)
Aug 29, 2011 18.52 19.08 18.41 19.01 1,224,574 +0.76(+4.16%)
Aug 26, 2011 17.98 18.41 17.60 18.25 660,660 +0.18(+1.00%)
Aug 25, 2011 18.62 18.66 17.85 18.07 1,178,395 -0.36(-1.95%)
Aug 24, 2011 18.26 18.68 18.08 18.43 1,255,770 +0.15(+0.82%)
Aug 23, 2011 17.74 18.29 17.71 18.28 1,853,750 +0.67(+3.80%)
Aug 22, 2011 18.32 18.33 17.56 17.61 2,079,744 -0.31(-1.73%)
Aug 19, 2011 16.60 18.08 16.56 17.92 2,877,045 +0.96(+5.66%)
Aug 18, 2011 17.07 17.47 16.73 16.96 2,507,384 -0.66(-3.75%)
Aug 17, 2011 16.44 17.67 16.44 17.62 3,578,642 +1.22(+7.44%)
Aug 16, 2011 16.22 16.62 15.93 16.40 1,337,010 +0.22(+1.36%)
Aug 15, 2011 15.38 16.20 15.34 16.18 1,004,887 +0.95(+6.24%)
Aug 12, 2011 15.15 15.40 14.94 15.23 950,119 +0.21(+1.40%)
Aug 11, 2011 14.76 15.30 14.48 15.02 1,722,211 +0.46(+3.16%)
Aug 10, 2011 14.91 15.31 14.44 14.56 2,894,031 -0.63(-4.15%)
Aug 09, 2011 16.72 15.29 14.36 15.19 2,536,099 +0.17(+1.13%)
Aug 08, 2011 16.72 17.24 15.02 15.02 2,583,860 -2.03(-11.91%)
Aug 05, 2011 17.34 17.57 16.61 17.05 2,490,070 -0.08(-0.47%)
Aug 04, 2011 18.02 18.02 17.12 17.13 1,908,534 -0.96(-5.31%)
Aug 03, 2011 18.28 18.46 18.03 18.09 962,705 -0.12(-0.66%)
Aug 02, 2011 18.61 18.68 18.21 18.21 1,312,692 -0.53(-2.83%)
Aug 01, 2011 18.90 18.91 18.52 18.74 1,216,019 -0.02(-0.11%)
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%)
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.