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 (%)
Jan 31, 2014 24.22 24.50 24.15 24.27 542,049 -0.18(-0.74%)
Jan 30, 2014 23.80 24.77 23.80 24.45 738,238 +0.70(+2.95%)
Jan 29, 2014 24.05 24.27 23.55 23.75 897,349 -0.45(-1.86%)
Jan 28, 2014 23.93 24.31 23.83 24.20 580,316 +0.36(+1.51%)
Jan 27, 2014 24.07 24.15 23.70 23.84 947,410 -0.19(-0.79%)
Jan 24, 2014 23.87 24.15 23.87 24.03 808,934 -0.05(-0.21%)
Jan 23, 2014 24.19 24.19 23.82 24.08 360,132 -0.16(-0.66%)
Jan 22, 2014 23.84 24.36 23.75 24.24 552,196 +0.42(+1.76%)
Jan 21, 2014 23.59 23.84 23.47 23.82 458,927 +0.34(+1.45%)
Jan 17, 2014 23.70 23.48 23.48 23.48 451,000 -0.30(-1.26%)
Jan 16, 2014 24.72 24.82 23.76 23.78 840,114 -1.10(-4.42%)
Jan 15, 2014 23.72 24.93 23.70 24.88 1,102,550 +1.16(+4.89%)
Jan 14, 2014 23.91 24.04 23.44 23.72 651,303 -0.09(-0.38%)
Jan 13, 2014 24.56 24.66 23.80 23.81 511,694 -0.83(-3.37%)
Jan 10, 2014 24.76 24.86 24.48 24.64 947,782 -0.20(-0.81%)
Jan 09, 2014 24.40 24.93 24.19 24.84 1,261,306 +0.53(+2.18%)
Jan 08, 2014 24.30 24.70 24.18 24.31 836,361 -0.01(-0.04%)
Jan 07, 2014 24.52 24.87 24.28 24.32 445,881 -0.18(-0.73%)
Jan 06, 2014 24.48 24.88 24.38 24.50 553,957 +0.11(+0.45%)
Jan 03, 2014 24.49 24.55 24.17 24.39 356,159 -0.11(-0.45%)
Jan 02, 2014 24.23 24.51 23.95 24.50 623,676 +0.15(+0.62%)
Dec 31, 2013 24.30 24.35 24.35 24.35 236,600 +0.07(+0.29%)
Dec 30, 2013 24.08 24.48 24.08 24.28 333,106 +0.20(+0.83%)
Dec 27, 2013 24.32 24.32 23.92 24.08 527,950 -0.09(-0.37%)
Dec 26, 2013 24.30 24.40 24.07 24.17 272,574 -0.11(-0.45%)
Dec 24, 2013 24.50 24.70 24.26 24.28 132,209 -0.16(-0.65%)
Dec 23, 2013 24.40 24.67 24.13 24.44 742,728 +0.15(+0.62%)
Dec 20, 2013 24.00 24.57 24.00 24.29 1,156,955 +0.37(+1.55%)
Dec 19, 2013 24.12 24.35 23.89 23.92 333,705 -0.23(-0.95%)
Dec 18, 2013 23.62 24.17 23.48 24.15 522,139 +0.55(+2.33%)
Dec 17, 2013 23.30 23.77 23.25 23.60 591,651 +0.30(+1.29%)
Dec 16, 2013 23.33 23.57 23.21 23.30 429,373 +0.00(+0.00%)
Dec 13, 2013 23.63 23.82 23.20 23.30 466,136 -0.25(-1.06%)
Dec 12, 2013 23.11 23.73 23.11 23.55 586,487 +0.40(+1.73%)
Dec 11, 2013 23.60 23.79 23.14 23.15 445,005 -0.41(-1.74%)
Dec 10, 2013 23.30 23.58 23.18 23.56 478,431 +0.24(+1.03%)
Dec 09, 2013 23.40 23.56 23.13 23.32 549,807 -0.03(-0.13%)
Dec 06, 2013 23.02 23.36 22.92 23.35 445,106 +0.57(+2.50%)
Dec 05, 2013 23.23 23.38 22.76 22.78 597,293 -0.50(-2.15%)
Dec 04, 2013 23.30 23.60 22.99 23.28 472,739 -0.09(-0.39%)
Dec 03, 2013 23.42 23.69 23.33 23.37 568,697 -0.16(-0.68%)
Dec 02, 2013 23.99 24.07 23.45 23.53 525,627 -0.51(-2.12%)
Nov 29, 2013 24.06 24.25 23.88 24.04 288,002 +0.10(+0.42%)
Nov 27, 2013 23.49 24.04 23.44 23.94 578,901 +0.44(+1.87%)
Nov 26, 2013 23.46 23.66 23.20 23.50 545,137 +0.09(+0.38%)
Nov 25, 2013 23.48 23.76 23.28 23.41 389,584 +0.02(+0.09%)
Nov 22, 2013 22.91 23.84 22.91 23.39 862,378 +0.07(+0.30%)
Nov 21, 2013 22.87 23.38 22.80 23.32 500,389 +0.51(+2.24%)
Nov 20, 2013 23.27 23.36 22.67 22.81 605,402 -0.34(-1.47%)
Nov 19, 2013 23.02 23.31 22.86 23.15 1,078,883 +0.16(+0.70%)
Nov 18, 2013 23.39 23.63 22.86 22.99 692,753 -0.37(-1.58%)
Nov 15, 2013 23.09 23.52 23.08 23.36 743,318 +0.25(+1.08%)
Nov 14, 2013 22.60 23.18 22.60 23.11 696,013 +0.32(+1.40%)
Nov 12, 2013 23.08 23.15 22.77 22.79 901,873 -0.31(-1.34%)
Nov 11, 2013 22.81 23.26 22.71 23.10 545,827 +0.19(+0.83%)
Nov 08, 2013 22.62 22.97 22.62 22.91 1,099,449 +0.25(+1.10%)
Nov 07, 2013 22.25 23.47 21.95 22.66 4,537,414 -0.79(-3.37%)
Nov 06, 2013 23.60 23.78 23.19 23.45 949,309 -0.07(-0.30%)
Nov 05, 2013 23.87 24.11 23.33 23.52 1,456,921 -0.48(-2.00%)
Nov 04, 2013 24.37 24.71 23.92 24.00 1,371,193 -0.31(-1.28%)
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.