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 (%)
Aug 31, 2009 21.27 21.39 20.95 21.26 395,165 -0.19(-0.90%)
Aug 28, 2009 22.25 22.25 21.43 21.45 822,734 -0.49(-2.23%)
Aug 27, 2009 22.58 22.65 21.76 21.94 342,594 -0.60(-2.66%)
Aug 26, 2009 22.36 22.65 22.04 22.54 372,546 +0.21(+0.94%)
Aug 25, 2009 21.85 22.88 21.82 22.33 533,613 +0.54(+2.48%)
Aug 24, 2009 21.95 22.09 21.57 21.79 293,052 -0.08(-0.37%)
Aug 21, 2009 21.76 21.95 21.48 21.87 436,151 +0.20(+0.92%)
Aug 20, 2009 21.20 21.74 21.08 21.67 488,534 +0.47(+2.22%)
Aug 19, 2009 20.90 21.22 20.56 21.20 331,635 +0.04(+0.19%)
Aug 18, 2009 20.61 21.49 20.56 21.16 415,586 +0.79(+3.87%)
Aug 17, 2009 20.70 21.00 20.19 20.37 278,391 -0.80(-3.78%)
Aug 14, 2009 21.03 21.26 20.74 21.17 267,482 -0.03(-0.14%)
Aug 13, 2009 20.71 21.25 20.63 21.20 439,668 +0.46(+2.22%)
Aug 12, 2009 20.57 21.34 20.57 20.74 686,807 -0.03(-0.14%)
Aug 11, 2009 20.39 21.00 20.39 20.77 477,692 -0.18(-0.86%)
Aug 10, 2009 20.73 21.00 20.42 20.95 439,662 +0.19(+0.92%)
Aug 07, 2009 20.39 20.98 20.04 20.76 875,646 +0.75(+3.75%)
Aug 06, 2009 19.71 20.34 19.54 20.01 759,266 +0.37(+1.88%)
Aug 05, 2009 19.35 19.70 19.14 19.64 610,797 +0.25(+1.29%)
Aug 04, 2009 19.00 19.90 18.80 19.39 1,197,323 +0.31(+1.62%)
Aug 03, 2009 18.38 19.15 17.88 19.08 545,700 +0.75(+4.09%)
Jul 31, 2009 18.36 18.82 18.17 18.33 448,053 -0.18(-0.97%)
Jul 30, 2009 18.55 18.90 18.39 18.51 597,627 +0.36(+1.98%)
Jul 29, 2009 18.17 18.28 17.67 18.15 485,257 -0.25(-1.36%)
Jul 28, 2009 17.91 18.46 17.64 18.40 1,278,902 +0.09(+0.49%)
Jul 27, 2009 18.54 18.63 17.89 18.31 531,596 -0.12(-0.65%)
Jul 24, 2009 18.05 18.62 18.05 18.43 808 +0.25(+1.38%)
Jul 23, 2009 17.99 18.30 17.89 18.18 484,914 +0.19(+1.06%)
Jul 22, 2009 17.86 18.25 17.81 17.99 328,500 +0.06(+0.33%)
Jul 21, 2009 17.94 18.27 17.46 17.93 587,783 -0.09(-0.50%)
Jul 20, 2009 18.02 18.36 17.69 18.02 421,805 +0.17(+0.95%)
Jul 17, 2009 17.37 17.98 17.11 17.85 885,835 +0.43(+2.47%)
Jul 16, 2009 17.71 17.86 17.25 17.42 854,693 -0.32(-1.80%)
Jul 15, 2009 18.12 18.12 17.54 17.74 675,503 -0.01(-0.06%)
Jul 14, 2009 17.69 17.88 17.48 17.75 663,550 +0.14(+0.80%)
Jul 13, 2009 17.52 17.73 17.50 17.61 517,725 +1.09(+6.60%)
Jul 10, 2009 16.95 17.42 16.50 16.52 569,816 +0.37(+2.29%)
Jul 09, 2009 16.26 16.70 15.92 16.15 202,297 -0.21(-1.28%)
Jul 08, 2009 16.72 16.72 15.78 16.36 374,044 -0.16(-0.97%)
Jul 07, 2009 17.22 17.26 16.47 16.52 530,386 -0.64(-3.73%)
Jul 06, 2009 16.80 17.29 16.68 17.16 201,111 +0.22(+1.30%)
Jul 02, 2009 17.81 18.36 16.94 16.94 349,059 -1.42(-7.73%)
Jul 01, 2009 18.35 18.62 17.50 18.36 744,251 +0.18(+0.99%)
Jun 30, 2009 18.55 18.55 17.88 18.18 296,477 -0.30(-1.62%)
Jun 29, 2009 18.32 18.64 17.75 18.48 323,485 -0.02(-0.11%)
Jun 26, 2009 17.82 18.61 17.77 18.50 1,225,301 +0.60(+3.35%)
Jun 25, 2009 17.72 17.98 17.61 17.90 367,802 +0.61(+3.53%)
Jun 24, 2009 17.14 17.63 16.94 17.29 1,067,137 +0.38(+2.25%)
Jun 23, 2009 17.14 17.28 16.84 16.91 510,217 +0.12(+0.71%)
Jun 22, 2009 17.08 17.33 16.75 16.79 627,334 -0.53(-3.06%)
Jun 19, 2009 16.78 17.85 16.63 17.32 817,034 +0.78(+4.72%)
Jun 18, 2009 15.43 17.21 15.30 16.54 1,132,474 +1.07(+6.92%)
Jun 17, 2009 15.28 15.59 14.98 15.47 637,982 +0.14(+0.91%)
Jun 16, 2009 14.58 15.35 14.59 15.33 750,364 +0.75(+5.14%)
Jun 15, 2009 14.88 14.91 14.53 14.58 363,787 -0.72(-4.71%)
Jun 12, 2009 15.32 15.43 14.95 15.30 300,379 -0.12(-0.78%)
Jun 11, 2009 15.83 16.15 15.40 15.42 459,008 -0.40(-2.53%)
Jun 10, 2009 16.29 16.33 15.40 15.82 553,331 -0.35(-2.16%)
Jun 09, 2009 16.18 16.32 15.87 16.17 595,352 +0.13(+0.81%)
Jun 08, 2009 16.24 16.32 15.91 16.04 687,966 -0.43(-2.61%)
Jun 05, 2009 17.13 17.32 16.04 16.47 485,168 -0.52(-3.06%)
Jun 04, 2009 17.17 17.29 16.46 16.99 518,319 -0.24(-1.39%)
Jun 03, 2009 17.05 17.24 16.58 17.23 547,575 +0.48(+2.87%)
Jun 02, 2009 16.07 16.89 16.07 16.75 657,606 +0.62(+3.84%)
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.