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 (%)
Oct 31, 2008 7.420 8.550 7.420 8.060 1,009,155 +0.35(+4.54%)
Oct 30, 2008 7.320 7.810 7.320 7.710 421,180 +0.39(+5.33%)
Oct 29, 2008 7.300 7.800 7.170 7.320 508,605 +0.05(+0.69%)
Oct 28, 2008 6.700 7.270 6.240 7.270 822,192 +0.74(+11.33%)
Oct 27, 2008 6.790 7.000 6.530 6.530 393,912 -0.39(-5.64%)
Oct 24, 2008 6.990 7.570 6.860 6.920 608,392 -0.53(-7.11%)
Oct 23, 2008 8.000 8.090 7.050 7.450 839,563 -0.59(-7.34%)
Oct 22, 2008 8.010 8.420 7.790 8.040 564,261 -0.19(-2.31%)
Oct 21, 2008 8.600 8.770 8.040 8.230 448,465 -0.56(-6.37%)
Oct 20, 2008 8.490 8.880 8.280 8.790 643,015 +0.48(+5.78%)
Oct 17, 2008 8.060 8.680 7.930 8.310 767,740 -0.01(-0.12%)
Oct 16, 2008 7.900 8.390 7.230 8.320 1,009,294 +0.49(+6.26%)
Oct 15, 2008 8.680 9.080 7.780 7.830 463,007 -0.95(-10.82%)
Oct 14, 2008 9.400 9.960 8.600 8.780 848,493 -0.27(-2.98%)
Oct 13, 2008 8.610 9.140 8.610 9.050 1,135,905 +0.90(+11.04%)
Oct 10, 2008 6.690 8.500 6.650 8.150 1,059,730 +0.98(+13.67%)
Oct 09, 2008 7.270 8.180 7.050 7.170 918,398 -0.86(-10.71%)
Oct 08, 2008 7.660 8.530 7.660 8.030 921,438 +0.03(+0.37%)
Oct 07, 2008 8.490 9.050 7.740 8.000 713,001 -0.23(-2.79%)
Oct 06, 2008 8.660 8.830 7.460 8.230 1,095,985 -0.68(-7.63%)
Oct 03, 2008 9.190 9.440 8.750 8.910 627,131 -0.07(-0.78%)
Oct 02, 2008 11.00 11.25 8.560 8.980 1,402,185 -2.24(-19.96%)
Oct 01, 2008 13.28 13.76 11.13 11.22 535,404 -2.07(-15.58%)
Sep 30, 2008 12.34 13.29 12.02 13.29 453,242 +1.12(+9.20%)
Sep 29, 2008 13.19 13.30 11.79 12.17 442,772 -1.09(-8.22%)
Sep 26, 2008 13.25 13.75 13.22 13.26 0 -0.44(-3.21%)
Sep 25, 2008 14.25 14.89 13.66 13.70 276,752 -0.40(-2.84%)
Sep 24, 2008 14.35 14.75 13.90 14.10 318,668 +0.20(+1.44%)
Sep 23, 2008 14.57 14.93 13.85 13.90 397,772 -0.59(-4.07%)
Sep 22, 2008 14.57 15.20 14.10 14.49 301,928 -0.86(-5.60%)
Sep 19, 2008 16.91 17.60 15.01 15.35 0 +1.18(+8.33%)
Sep 18, 2008 13.20 14.23 12.04 14.17 1,033,449 +1.29(+10.02%)
Sep 17, 2008 13.00 14.01 12.88 12.88 767,639 -1.03(-7.40%)
Sep 16, 2008 13.71 14.14 13.35 13.91 828,665 -0.26(-1.83%)
Sep 15, 2008 15.55 15.68 13.37 14.17 1,808,809 -1.93(-11.99%)
Sep 12, 2008 16.35 16.67 16.03 16.10 278,839 -0.42(-2.54%)
Sep 11, 2008 16.50 16.65 16.14 16.52 390,752 -0.27(-1.61%)
Sep 10, 2008 17.09 17.31 16.17 16.79 545,237 -0.16(-0.94%)
Sep 09, 2008 17.89 18.19 16.88 16.95 1,096,971 -0.85(-4.78%)
Sep 08, 2008 17.10 18.87 16.30 17.80 1,933,997 +2.17(+13.88%)
Sep 05, 2008 15.45 15.91 15.33 15.63 0 +0.18(+1.17%)
Sep 04, 2008 15.96 15.99 15.17 15.45 321,689 -0.56(-3.50%)
Sep 03, 2008 15.76 16.10 15.47 16.01 335,811 +0.22(+1.39%)
Sep 02, 2008 15.59 16.11 15.47 15.79 512,041 +0.54(+3.54%)
Aug 29, 2008 15.45 15.58 14.99 15.25 587,512 -0.19(-1.23%)
Aug 28, 2008 15.57 15.71 15.37 15.44 564,000 -0.30(-1.91%)
Aug 27, 2008 15.73 16.25 15.58 15.74 382,845 -0.10(-0.63%)
Aug 26, 2008 16.22 16.22 15.62 15.84 271,112 -0.40(-2.46%)
Aug 25, 2008 16.73 16.93 16.07 16.24 154,075 -0.54(-3.22%)
Aug 22, 2008 15.94 16.88 15.91 16.78 557,650 +1.05(+6.68%)
Aug 21, 2008 15.20 16.28 15.20 15.73 568,088 -0.90(-5.41%)
Aug 20, 2008 16.73 16.95 16.27 16.63 236,077 +0.00(+0.00%)
Aug 19, 2008 16.90 17.05 16.27 16.63 498,281 -0.66(-3.82%)
Aug 18, 2008 17.64 17.66 17.04 17.29 299,584 -0.41(-2.32%)
Aug 15, 2008 17.81 18.25 17.25 17.70 0 +0.19(+1.09%)
Aug 14, 2008 17.03 17.65 16.90 17.51 258,474 +0.31(+1.80%)
Aug 13, 2008 16.58 17.25 16.56 17.20 446,751 +0.65(+3.93%)
Aug 12, 2008 16.73 16.93 16.25 16.55 436,769 -0.31(-1.84%)
Aug 11, 2008 16.42 17.07 16.30 16.86 590,328 +0.49(+2.99%)
Aug 08, 2008 15.50 16.54 15.03 16.37 851,313 +0.64(+4.07%)
Aug 07, 2008 15.54 16.00 15.47 15.73 374,697 -0.09(-0.57%)
Aug 06, 2008 15.89 16.05 15.40 15.82 378,173 -0.08(-0.50%)
Aug 05, 2008 15.69 15.99 15.64 15.90 294,111 +0.47(+3.05%)
Aug 04, 2008 15.62 15.68 15.12 15.43 245,766 -0.07(-0.45%)
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.