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 28, 2012 20.20 20.54 20.06 20.35 474,823 +0.05(+0.25%)
Sep 27, 2012 20.26 20.42 20.12 20.30 547,602 +0.11(+0.54%)
Sep 26, 2012 20.41 20.45 20.05 20.19 427,008 -0.21(-1.03%)
Sep 25, 2012 20.73 20.94 20.35 20.40 1,177,684 -0.24(-1.16%)
Sep 24, 2012 20.65 20.84 20.50 20.64 520,521 -0.11(-0.53%)
Sep 21, 2012 20.84 20.85 20.50 20.75 874,776 +0.07(+0.34%)
Sep 20, 2012 20.15 20.69 20.06 20.68 1,986,993 +0.47(+2.33%)
Sep 19, 2012 19.73 20.36 19.66 20.21 1,121,506 +0.52(+2.64%)
Sep 18, 2012 19.95 20.10 19.55 19.69 612,883 -0.31(-1.55%)
Sep 17, 2012 19.95 20.26 19.83 20.00 3,880,799 +0.07(+0.35%)
Sep 14, 2012 19.75 20.08 19.71 19.93 1,178,531 +0.27(+1.37%)
Sep 13, 2012 18.93 19.66 18.85 19.66 2,906,373 +0.74(+3.91%)
Sep 12, 2012 18.35 18.92 18.35 18.92 829,073 +0.58(+3.16%)
Sep 11, 2012 18.09 18.49 18.06 18.34 495,040 +0.26(+1.44%)
Sep 10, 2012 18.45 18.73 18.06 18.08 600,282 -0.38(-2.06%)
Sep 07, 2012 18.19 18.56 18.03 18.46 855,430 +0.36(+1.99%)
Sep 06, 2012 18.16 18.63 18.06 18.10 869,982 +0.03(+0.17%)
Sep 05, 2012 18.12 18.24 17.79 18.07 537,407 -0.06(-0.33%)
Sep 04, 2012 17.54 18.18 17.45 18.13 839,081 +0.68(+3.90%)
Aug 31, 2012 17.72 17.74 17.37 17.45 383,395 -0.11(-0.63%)
Aug 30, 2012 17.61 17.77 17.34 17.56 498,365 -0.19(-1.07%)
Aug 29, 2012 17.46 17.89 17.44 17.75 435,377 +0.22(+1.25%)
Aug 27, 2012 17.86 17.90 17.37 17.53 353,380 -0.26(-1.46%)
Aug 24, 2012 17.73 17.96 17.49 17.79 296,864 +0.04(+0.23%)
Aug 23, 2012 18.17 18.19 17.73 17.75 462,061 -0.41(-2.26%)
Aug 22, 2012 18.08 18.37 17.90 18.16 724,283 +0.03(+0.17%)
Aug 21, 2012 18.18 18.45 17.95 18.13 653,871 -0.02(-0.11%)
Aug 20, 2012 18.31 18.31 17.85 18.15 1,065,050 -0.19(-1.04%)
Aug 17, 2012 18.37 18.68 18.06 18.34 1,056,835 +0.03(+0.16%)
Aug 16, 2012 17.96 18.53 17.86 18.31 780,302 +0.40(+2.23%)
Aug 15, 2012 17.89 18.08 17.78 17.91 410,914 +0.05(+0.28%)
Aug 14, 2012 18.03 18.35 17.75 17.86 1,034,512 -0.03(-0.17%)
Aug 13, 2012 17.53 18.02 17.02 17.89 981,777 +0.28(+1.59%)
Aug 10, 2012 17.44 17.73 17.00 17.61 768,343 +0.08(+0.46%)
Aug 09, 2012 16.27 17.62 16.25 17.53 2,159,327 +1.37(+8.48%)
Aug 08, 2012 15.95 16.45 15.86 16.16 1,191,893 -0.28(-1.70%)
Aug 07, 2012 16.17 16.50 16.06 16.44 461,338 +0.33(+2.05%)
Aug 06, 2012 15.93 16.23 15.93 16.11 458,275 +0.16(+1.00%)
Aug 03, 2012 15.83 16.11 15.74 15.95 637,150 +0.41(+2.64%)
Aug 02, 2012 15.71 16.03 15.29 15.54 408,144 -0.28(-1.77%)
Aug 01, 2012 16.28 16.35 15.81 15.82 362,730 -0.39(-2.41%)
Jul 31, 2012 16.10 16.26 15.90 16.21 345,675 +0.13(+0.81%)
Jul 30, 2012 16.50 16.56 15.73 16.08 443,368 -0.43(-2.60%)
Jul 27, 2012 16.19 16.70 16.05 16.51 440,642 +0.48(+2.99%)
Jul 26, 2012 16.03 16.22 15.49 16.03 1,005,223 +0.32(+2.04%)
Jul 25, 2012 15.98 16.10 15.70 15.71 697,552 -0.13(-0.82%)
Jul 24, 2012 16.33 16.41 15.73 15.84 949,223 -0.36(-2.22%)
Jul 23, 2012 16.47 16.53 16.19 16.20 572,969 -0.48(-2.88%)
Jul 20, 2012 16.50 16.86 16.36 16.68 736,263 +0.07(+0.42%)
Jul 19, 2012 16.87 16.98 16.51 16.61 364,795 -0.17(-1.01%)
Jul 18, 2012 17.10 17.28 16.74 16.78 603,019 -0.37(-2.16%)
Jul 17, 2012 17.35 17.49 16.98 17.15 395,511 -0.04(-0.23%)
Jul 16, 2012 17.00 17.30 16.94 17.19 470,532 +0.22(+1.30%)
Jul 13, 2012 16.57 17.41 16.57 16.97 696,941 +0.45(+2.72%)
Jul 12, 2012 16.44 16.61 16.11 16.52 433,505 -0.04(-0.24%)
Jul 11, 2012 16.90 17.02 16.38 16.56 834,133 -0.34(-2.01%)
Jul 10, 2012 17.20 17.49 16.77 16.90 429,430 -0.23(-1.34%)
Jul 09, 2012 17.40 17.49 16.98 17.13 384,917 -0.29(-1.66%)
Jul 06, 2012 17.18 17.58 17.18 17.42 391,445 +0.06(+0.35%)
Jul 05, 2012 17.43 17.53 17.14 17.36 694,787 -0.09(-0.52%)
Jul 03, 2012 17.37 17.53 17.14 17.45 684,686 +0.07(+0.40%)
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.