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 (%)
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%)
May 02, 2011 21.22 21.24 21.10 21.16 693,050 -0.30(-1.40%)
Apr 29, 2011 20.96 21.47 20.96 21.46 878,031 +0.52(+2.48%)
Apr 28, 2011 20.53 21.03 20.34 20.94 1,064,866 +0.41(+2.00%)
Apr 27, 2011 20.68 20.70 20.31 20.53 765,250 -0.16(-0.77%)
Apr 26, 2011 20.58 20.79 20.46 20.69 556,464 +0.14(+0.68%)
Apr 25, 2011 20.59 20.69 20.45 20.55 772,999 -0.25(-1.20%)
Apr 21, 2011 20.62 20.82 20.51 20.80 856,031 +0.27(+1.32%)
Apr 20, 2011 20.29 20.61 20.21 20.53 965,489 +0.45(+2.24%)
Apr 19, 2011 20.08 20.37 19.97 20.08 830,999 -0.11(-0.54%)
Apr 18, 2011 20.42 20.48 20.12 20.19 734,369 -0.41(-1.99%)
Apr 15, 2011 20.64 20.83 20.59 20.60 772,129 -0.10(-0.48%)
Apr 14, 2011 20.76 20.88 20.65 20.70 1,786,507 -0.23(-1.10%)
Apr 13, 2011 21.22 21.40 20.79 20.93 517,275 -0.25(-1.18%)
Apr 12, 2011 21.11 21.30 21.01 21.18 605,404 -0.05(-0.24%)
Apr 11, 2011 21.75 21.75 21.19 21.23 491,973 -0.55(-2.53%)
Apr 08, 2011 22.03 22.03 21.45 21.78 520,892 -0.18(-0.82%)
Apr 07, 2011 21.88 22.12 21.71 21.96 586,371 +0.05(+0.23%)
Apr 06, 2011 21.93 22.00 21.69 21.91 354,464 +0.00(+0.00%)
Apr 05, 2011 21.89 22.09 21.66 21.91 333,883 -0.05(-0.23%)
Apr 04, 2011 22.34 22.34 21.92 21.96 604,289 -0.31(-1.39%)
Apr 01, 2011 22.00 22.37 21.92 22.27 2,091,901 +0.50(+2.30%)
Mar 31, 2011 21.65 22.00 21.49 21.77 992,122 +0.04(+0.18%)
Mar 30, 2011 21.73 21.73 21.73 21.73 1,597,950 +0.77(+3.67%)
Mar 29, 2011 21.17 21.17 20.87 20.96 1,498,461 -0.09(-0.43%)
Mar 28, 2011 20.75 21.08 20.48 21.05 1,080,801 +0.28(+1.35%)
Mar 25, 2011 21.27 21.30 20.74 20.77 1,029,732 -0.48(-2.26%)
Mar 24, 2011 21.30 21.37 20.92 21.25 627,464 +0.03(+0.14%)
Mar 23, 2011 21.22 21.34 21.02 21.22 716,757 +0.00(+0.00%)
Mar 22, 2011 21.62 21.65 21.21 21.22 471,473 -0.38(-1.76%)
Mar 21, 2011 21.54 21.65 21.47 21.60 1,168,258 +0.20(+0.93%)
Mar 18, 2011 21.45 21.61 21.25 21.40 639,166 -0.02(-0.09%)
Mar 17, 2011 21.65 21.83 21.35 21.42 729,678 -0.03(-0.14%)
Mar 16, 2011 21.70 22.00 21.41 21.45 839,543 -0.41(-1.88%)
Mar 15, 2011 21.69 21.97 21.63 21.86 1,156,221 +0.08(+0.37%)
Mar 14, 2011 21.90 22.04 21.61 21.78 584,425 -0.38(-1.71%)
Mar 11, 2011 21.73 22.27 21.62 22.16 749,058 +0.38(+1.74%)
Mar 10, 2011 21.82 21.98 21.54 21.78 738,824 -0.20(-0.91%)
Mar 09, 2011 22.27 22.67 21.98 21.98 875,548 -0.45(-2.01%)
Mar 08, 2011 22.00 22.53 21.95 22.43 791,659 +0.53(+2.42%)
Mar 07, 2011 22.14 22.20 21.60 21.90 995,165 -0.10(-0.45%)
Mar 04, 2011 22.62 22.67 21.48 22.00 1,738,494 -0.53(-2.35%)
Mar 03, 2011 23.17 23.22 22.35 22.53 1,811,064 -0.48(-2.09%)
Mar 02, 2011 23.43 23.48 22.66 23.01 2,432,355 -0.42(-1.79%)
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.