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 30, 2014 25.42 26.02 24.84 25.47 2,469,282 +0.03(+0.12%)
May 29, 2014 25.49 25.51 24.84 25.44 1,362,577 +0.08(+0.32%)
May 28, 2014 24.83 25.50 24.66 25.36 1,740,840 +0.36(+1.44%)
May 27, 2014 24.55 25.03 24.55 25.00 2,043,173 +0.80(+3.31%)
May 23, 2014 25.24 24.20 24.20 24.20 4,009,400 -0.82(-3.28%)
May 22, 2014 24.10 25.27 23.99 25.02 4,220,121 +1.24(+5.21%)
May 21, 2014 21.27 25.10 21.27 23.78 9,527,436 +2.62(+12.38%)
May 20, 2014 21.32 21.32 21.00 21.16 622,263 -0.15(-0.70%)
May 19, 2014 21.47 21.71 21.30 21.31 528,300 -0.26(-1.21%)
May 16, 2014 21.91 21.95 21.47 21.57 591,529 -0.40(-1.82%)
May 15, 2014 21.42 22.01 21.23 21.97 880,870 +0.47(+2.19%)
May 14, 2014 21.90 21.92 21.50 21.50 1,002,937 -0.43(-1.96%)
May 13, 2014 22.31 22.31 21.86 21.93 1,048,888 -0.45(-2.01%)
May 12, 2014 22.24 22.58 22.20 22.38 734,075 +0.16(+0.72%)
May 09, 2014 21.77 22.23 21.37 22.22 1,217,257 +0.57(+2.63%)
May 08, 2014 22.25 22.39 20.98 21.65 2,410,511 -1.31(-5.71%)
May 07, 2014 23.39 23.48 22.82 22.96 895,328 -0.43(-1.84%)
May 06, 2014 23.83 23.90 23.38 23.39 825,874 -0.56(-2.34%)
May 05, 2014 23.93 24.07 23.80 23.95 489,279 -0.05(-0.21%)
May 02, 2014 23.91 24.14 23.89 24.00 799,950 +0.12(+0.50%)
May 01, 2014 23.82 23.94 23.59 23.88 777,682 +0.11(+0.46%)
Apr 30, 2014 23.41 23.87 23.28 23.77 749,331 +0.37(+1.58%)
Apr 29, 2014 23.33 23.58 23.30 23.40 692,954 +0.21(+0.91%)
Apr 28, 2014 24.20 24.28 23.13 23.19 1,454,341 -0.90(-3.74%)
Apr 25, 2014 24.26 24.30 23.99 24.09 637,130 -0.24(-0.99%)
Apr 24, 2014 24.70 24.76 24.30 24.33 476,634 -0.30(-1.22%)
Apr 23, 2014 24.80 24.90 24.48 24.63 449,526 -0.26(-1.04%)
Apr 22, 2014 24.75 25.05 24.66 24.89 594,801 +0.17(+0.69%)
Apr 21, 2014 24.37 24.84 24.29 24.72 497,550 +0.33(+1.35%)
Apr 17, 2014 24.29 24.39 24.39 24.39 474,800 +0.05(+0.21%)
Apr 16, 2014 24.45 24.59 24.23 24.34 366,971 +0.16(+0.66%)
Apr 15, 2014 24.37 24.47 24.00 24.18 593,017 -0.22(-0.90%)
Apr 14, 2014 24.48 24.66 24.25 24.40 431,865 +0.05(+0.21%)
Apr 11, 2014 24.20 24.52 24.18 24.35 623,480 -0.01(-0.04%)
Apr 10, 2014 24.47 24.61 24.06 24.36 978,863 -0.19(-0.77%)
Apr 09, 2014 24.94 24.94 24.44 24.55 517,651 -0.26(-1.05%)
Apr 08, 2014 24.01 24.85 24.01 24.81 760,435 +0.79(+3.29%)
Apr 07, 2014 24.39 24.42 24.00 24.02 1,291,142 -0.57(-2.32%)
Apr 04, 2014 25.36 25.36 24.50 24.59 667,731 -0.54(-2.15%)
Apr 03, 2014 25.33 25.40 24.88 25.13 1,485,617 -0.22(-0.87%)
Apr 02, 2014 25.78 25.82 25.29 25.35 356,075 -0.45(-1.74%)
Apr 01, 2014 25.89 26.00 25.68 25.80 1,031,062 -0.04(-0.15%)
Mar 31, 2014 25.22 25.88 25.14 25.84 910,380 +0.75(+2.99%)
Mar 28, 2014 24.51 25.10 24.51 25.09 447,395 +0.62(+2.53%)
Mar 27, 2014 24.64 24.78 24.11 24.47 810,533 -0.27(-1.09%)
Mar 26, 2014 25.06 25.22 24.71 24.74 698,939 -0.16(-0.64%)
Mar 25, 2014 25.28 25.33 24.85 24.90 937,463 -0.22(-0.88%)
Mar 24, 2014 25.41 25.53 25.09 25.12 779,861 -0.27(-1.06%)
Mar 21, 2014 25.64 25.92 25.36 25.39 783,672 -0.13(-0.51%)
Mar 20, 2014 25.36 25.80 25.36 25.52 481,767 +0.13(+0.51%)
Mar 19, 2014 25.51 25.71 25.18 25.39 1,110,759 -0.18(-0.70%)
Mar 18, 2014 25.64 25.93 25.46 25.57 711,519 -0.02(-0.08%)
Mar 17, 2014 25.75 26.26 25.55 25.59 1,082,236 +0.04(+0.16%)
Mar 14, 2014 25.40 25.96 25.31 25.55 514,200 +0.05(+0.20%)
Mar 13, 2014 26.20 26.20 25.26 25.50 766,176 -0.62(-2.37%)
Mar 12, 2014 25.90 26.13 25.68 26.12 522,061 +0.16(+0.62%)
Mar 11, 2014 26.47 26.63 25.90 25.96 492,264 -0.43(-1.63%)
Mar 10, 2014 26.63 26.82 26.21 26.39 588,339 -0.20(-0.75%)
Mar 07, 2014 27.02 27.07 26.45 26.59 1,434,683 -0.18(-0.67%)
Mar 06, 2014 26.62 27.13 26.43 26.77 1,645,562 +0.19(+0.71%)
Mar 05, 2014 26.47 26.74 26.36 26.58 630,808 +0.11(+0.42%)
Mar 04, 2014 26.36 26.64 26.36 26.47 920,627 +0.40(+1.53%)
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.