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 31, 2012 16.48 16.72 16.19 16.57 643,120 +0.09(+0.55%)
May 30, 2012 16.67 16.77 16.24 16.48 897,610 -0.34(-2.02%)
May 29, 2012 16.65 16.85 16.54 16.82 788,465 +0.33(+2.00%)
May 25, 2012 16.28 16.59 16.20 16.49 474,069 +0.19(+1.17%)
May 24, 2012 16.53 16.54 15.99 16.30 587,352 -0.17(-1.03%)
May 23, 2012 16.18 16.55 15.99 16.47 818,040 +0.14(+0.86%)
May 22, 2012 16.05 16.89 15.84 16.33 1,095,052 +0.34(+2.13%)
May 21, 2012 15.21 16.01 15.10 15.99 1,054,946 +0.80(+5.27%)
May 18, 2012 15.67 15.72 14.78 15.19 2,408,902 -0.57(-3.62%)
May 17, 2012 16.74 16.85 15.70 15.76 1,821,858 -0.98(-5.85%)
May 16, 2012 17.24 17.48 16.67 16.74 750,970 -0.47(-2.73%)
May 15, 2012 17.00 17.55 16.85 17.21 3,142,972 +0.26(+1.53%)
May 14, 2012 17.02 17.14 16.91 16.95 448,884 -0.24(-1.40%)
May 11, 2012 17.11 17.25 16.70 17.19 829,295 -0.02(-0.12%)
May 10, 2012 17.42 17.66 17.10 17.21 764,229 -0.13(-0.75%)
May 09, 2012 17.21 17.47 17.03 17.34 1,001,128 -0.15(-0.86%)
May 08, 2012 16.90 17.52 16.72 17.49 1,013,015 +0.44(+2.58%)
May 07, 2012 16.72 17.34 16.66 17.05 1,357,704 +0.27(+1.61%)
May 04, 2012 16.22 16.88 15.84 16.78 1,025,059 +0.46(+2.82%)
May 03, 2012 16.80 16.95 16.23 16.32 1,144,425 -0.45(-2.68%)
May 02, 2012 16.50 17.02 16.36 16.77 3,139,773 +0.69(+4.29%)
May 01, 2012 15.49 16.33 15.29 16.08 1,305,504 +0.58(+3.74%)
Apr 30, 2012 15.71 15.80 15.33 15.50 621,434 -0.20(-1.27%)
Apr 27, 2012 15.73 15.89 15.49 15.70 559,304 +0.02(+0.13%)
Apr 26, 2012 15.71 15.85 15.57 15.68 500,255 -0.05(-0.32%)
Apr 25, 2012 15.95 16.15 15.65 15.73 735,794 +0.00(+0.00%)
Apr 24, 2012 15.63 15.79 15.61 15.73 486,391 +0.08(+0.51%)
Apr 23, 2012 15.49 15.75 15.36 15.65 452,562 -0.07(-0.45%)
Apr 20, 2012 15.36 15.98 15.20 15.72 898,153 +0.62(+4.11%)
Apr 19, 2012 15.09 15.25 14.90 15.10 446,361 -0.01(-0.07%)
Apr 18, 2012 15.37 15.42 15.00 15.11 353,227 -0.34(-2.20%)
Apr 17, 2012 15.44 15.80 15.38 15.45 693,249 +0.16(+1.05%)
Apr 16, 2012 15.39 15.52 15.15 15.29 472,174 +0.03(+0.20%)
Apr 13, 2012 15.65 15.83 15.23 15.26 666,129 -0.49(-3.11%)
Apr 12, 2012 15.56 15.80 15.55 15.75 520,955 +0.20(+1.29%)
Apr 11, 2012 15.43 15.80 15.43 15.55 1,067,515 +0.29(+1.90%)
Apr 10, 2012 15.38 15.70 15.12 15.26 858,155 -0.10(-0.65%)
Apr 09, 2012 15.32 15.42 15.11 15.36 579,225 -0.26(-1.66%)
Apr 05, 2012 15.62 15.94 15.54 15.62 845,608 -0.09(-0.57%)
Apr 04, 2012 15.64 15.81 15.53 15.71 713,197 -0.09(-0.57%)
Apr 03, 2012 15.90 15.99 15.47 15.80 842,075 -0.07(-0.44%)
Apr 02, 2012 15.45 16.01 15.39 15.87 974,323 +0.40(+2.59%)
Mar 30, 2012 15.83 15.83 15.24 15.47 945,807 -0.29(-1.84%)
Mar 29, 2012 15.71 15.86 15.49 15.76 637,924 -0.10(-0.63%)
Mar 28, 2012 15.60 16.04 15.60 15.86 1,316,677 +0.25(+1.60%)
Mar 27, 2012 15.61 15.72 15.38 15.61 1,570,325 -0.03(-0.19%)
Mar 26, 2012 15.48 15.65 15.32 15.64 2,080,898 +0.33(+2.16%)
Mar 23, 2012 15.25 15.44 14.95 15.31 823,377 +0.05(+0.33%)
Mar 22, 2012 15.19 15.56 15.00 15.26 1,130,642 -0.10(-0.65%)
Mar 21, 2012 15.26 15.62 15.19 15.36 755,519 +0.13(+0.85%)
Mar 20, 2012 15.08 15.30 14.96 15.23 919,817 +0.08(+0.53%)
Mar 19, 2012 14.86 15.42 14.78 15.15 1,020,007 +0.33(+2.23%)
Mar 16, 2012 14.92 14.93 14.61 14.82 1,557,136 +0.01(+0.07%)
Mar 15, 2012 15.05 15.05 14.52 14.81 1,004,616 -0.09(-0.60%)
Mar 14, 2012 14.64 15.07 14.36 14.90 1,109,916 +0.28(+1.92%)
Mar 13, 2012 14.13 14.71 14.11 14.62 1,185,517 +0.42(+2.96%)
Mar 12, 2012 14.26 14.28 14.06 14.20 862,144 -0.02(-0.14%)
Mar 09, 2012 13.86 14.60 13.85 14.22 1,410,868 +0.38(+2.75%)
Mar 08, 2012 13.86 13.92 13.55 13.84 1,299,459 +0.06(+0.44%)
Mar 07, 2012 13.44 13.86 13.30 13.78 572,634 +0.41(+3.07%)
Mar 06, 2012 13.63 13.77 13.21 13.37 2,060,677 -0.43(-3.12%)
Mar 05, 2012 13.94 13.94 13.58 13.80 642,865 -0.21(-1.50%)
Mar 02, 2012 14.33 14.54 13.94 14.01 758,863 -0.30(-2.10%)
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.