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, 2013 24.71 24.71 24.04 24.05 1,018,534 -0.63(-2.55%)
Oct 30, 2013 24.85 24.86 24.39 24.68 610,353 -0.17(-0.68%)
Oct 29, 2013 25.09 25.11 24.55 24.85 899,392 -0.19(-0.76%)
Oct 28, 2013 25.10 25.28 24.99 25.04 645,569 -0.05(-0.20%)
Oct 25, 2013 25.30 25.30 24.95 25.09 524,934 -0.11(-0.44%)
Oct 24, 2013 25.02 25.56 24.98 25.20 577,199 +0.19(+0.76%)
Oct 23, 2013 25.07 25.48 24.97 25.01 481,510 -0.17(-0.68%)
Oct 22, 2013 25.21 25.52 24.99 25.18 607,539 +0.02(+0.08%)
Oct 21, 2013 24.98 25.27 24.98 25.16 491,101 +0.14(+0.56%)
Oct 18, 2013 25.34 25.34 24.97 25.02 787,818 -0.18(-0.71%)
Oct 17, 2013 24.79 25.34 24.79 25.20 1,187,766 +0.23(+0.92%)
Oct 16, 2013 24.94 25.06 24.85 24.97 830,333 +0.03(+0.12%)
Oct 15, 2013 25.42 25.50 24.79 24.94 1,026,184 -0.51(-2.00%)
Oct 14, 2013 25.28 25.47 25.02 25.45 873,753 +0.04(+0.16%)
Oct 11, 2013 25.18 25.43 24.80 25.41 1,249,793 +0.08(+0.32%)
Oct 10, 2013 24.92 25.52 24.84 25.33 961,269 +0.54(+2.18%)
Oct 09, 2013 24.82 24.92 24.35 24.79 1,492,207 -0.08(-0.32%)
Oct 08, 2013 25.55 25.55 24.60 24.87 4,571,379 -1.05(-4.05%)
Oct 07, 2013 24.38 26.76 24.00 25.92 3,971,420 +1.38(+5.62%)
Oct 04, 2013 24.45 24.80 24.33 24.54 637,196 +0.11(+0.45%)
Oct 03, 2013 24.48 24.65 24.14 24.43 1,309,335 +0.00(+0.00%)
Oct 02, 2013 23.59 24.46 23.55 24.43 1,136,492 +0.67(+2.82%)
Oct 01, 2013 23.78 24.13 23.67 23.76 513,005 +0.22(+0.93%)
Sep 27, 2013 23.60 23.68 23.48 23.54 621,588 -0.20(-0.84%)
Sep 26, 2013 23.89 24.00 23.61 23.74 516,502 -0.16(-0.67%)
Sep 25, 2013 23.68 24.06 23.63 23.90 1,294,274 +0.18(+0.76%)
Sep 24, 2013 24.06 24.29 23.60 23.72 1,611,655 -0.74(-3.03%)
Sep 23, 2013 24.59 24.63 24.07 24.46 1,565,544 -0.14(-0.57%)
Sep 20, 2013 24.52 25.13 24.19 24.60 5,239,787 +0.15(+0.61%)
Sep 19, 2013 22.62 24.63 22.52 24.45 2,747,814 +1.83(+8.09%)
Sep 18, 2013 22.27 22.76 22.09 22.62 404,976 +0.35(+1.57%)
Sep 17, 2013 21.84 22.36 21.75 22.27 593,020 +0.46(+2.11%)
Sep 16, 2013 22.21 22.33 21.71 21.81 769,185 -0.30(-1.36%)
Sep 13, 2013 21.45 22.16 21.24 22.11 865,337 +0.73(+3.41%)
Sep 12, 2013 21.16 21.48 21.10 21.38 506,972 +0.19(+0.90%)
Sep 11, 2013 20.96 21.22 20.62 21.19 519,947 +0.09(+0.43%)
Sep 10, 2013 20.98 21.30 20.94 21.10 989,509 +0.00(+0.00%)
Sep 09, 2013 21.43 21.45 21.03 21.10 576,831 -0.30(-1.40%)
Sep 06, 2013 21.15 21.61 20.78 21.40 635,803 +0.37(+1.76%)
Sep 05, 2013 21.01 21.27 20.95 21.03 569,313 +0.07(+0.33%)
Sep 04, 2013 20.99 21.27 20.82 20.96 469,034 +0.01(+0.05%)
Sep 03, 2013 21.10 21.23 20.75 20.95 548,302 +0.08(+0.38%)
Aug 30, 2013 21.22 21.28 20.78 20.87 640,777 -0.37(-1.74%)
Aug 29, 2013 21.04 21.34 21.04 21.24 319,014 +0.14(+0.66%)
Aug 28, 2013 21.31 21.48 21.07 21.10 682,065 -0.26(-1.22%)
Aug 27, 2013 21.78 21.94 21.23 21.36 778,954 -0.67(-3.04%)
Aug 26, 2013 21.91 22.15 21.69 22.03 467,103 +0.09(+0.41%)
Aug 23, 2013 21.88 22.03 21.77 21.94 335,444 +0.07(+0.32%)
Aug 22, 2013 21.51 21.91 21.43 21.87 457,094 +0.42(+1.96%)
Aug 21, 2013 21.68 21.71 21.34 21.45 1,108,580 -0.30(-1.38%)
Aug 20, 2013 21.63 21.85 21.54 21.75 590,451 +0.19(+0.88%)
Aug 19, 2013 21.86 22.01 21.48 21.56 1,251,567 -0.36(-1.64%)
Aug 16, 2013 22.03 22.29 21.79 21.92 1,259,444 -0.08(-0.36%)
Aug 15, 2013 22.51 22.51 21.97 22.00 775,197 -0.68(-3.00%)
Aug 14, 2013 22.96 23.18 22.64 22.68 784,710 -0.34(-1.48%)
Aug 13, 2013 22.78 23.20 22.75 23.02 1,067,817 +0.17(+0.74%)
Aug 12, 2013 22.42 22.94 22.42 22.85 1,048,121 +0.32(+1.42%)
Aug 09, 2013 22.32 22.55 22.25 22.53 863,520 +0.18(+0.81%)
Aug 08, 2013 22.62 22.76 22.25 22.35 1,328,130 -0.18(-0.80%)
Aug 07, 2013 22.54 22.65 22.30 22.53 949,920 -0.12(-0.53%)
Aug 06, 2013 21.69 22.68 21.65 22.65 2,428,993 +0.92(+4.23%)
Aug 05, 2013 21.40 21.94 21.31 21.73 826,597 +0.31(+1.45%)
Aug 02, 2013 20.98 21.42 20.58 21.42 1,846,379 +0.43(+2.05%)
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.