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, 2010 18.45 18.81 18.40 18.45 1,000 -0.16(-0.86%)
Aug 30, 2010 19.29 19.38 18.58 18.61 505,360 -0.81(-4.17%)
Aug 27, 2010 18.82 19.51 18.62 19.42 643,598 +0.49(+2.59%)
Aug 26, 2010 18.93 19.29 18.51 18.93 490,831 -0.06(-0.32%)
Aug 25, 2010 18.42 19.10 18.30 18.99 1,211 +0.44(+2.37%)
Aug 24, 2010 18.79 19.12 18.52 18.55 16,175 -0.55(-2.88%)
Aug 23, 2010 19.63 19.67 19.05 19.10 540,182 -0.46(-2.35%)
Aug 20, 2010 19.60 19.69 19.50 19.56 580,292 -0.14(-0.71%)
Aug 19, 2010 20.19 20.20 19.65 19.70 1,831 -0.61(-3.00%)
Aug 18, 2010 20.14 20.36 19.80 20.31 19,059 +0.10(+0.49%)
Aug 17, 2010 20.69 20.69 20.07 20.21 75,125 -0.21(-1.03%)
Aug 16, 2010 20.04 20.65 20.02 20.42 519,440 +0.24(+1.19%)
Aug 13, 2010 20.18 20.64 20.15 20.18 595,351 -0.42(-2.04%)
Aug 12, 2010 20.82 20.96 20.53 20.60 756,136 -0.47(-2.23%)
Aug 11, 2010 21.45 21.51 20.97 21.07 1,249,790 -1.08(-4.88%)
Aug 10, 2010 22.14 22.19 21.66 22.15 2,461 -0.20(-0.89%)
Aug 09, 2010 22.49 22.49 22.20 22.35 494,271 +0.06(+0.27%)
Aug 06, 2010 22.29 22.45 21.83 22.29 707,013 +0.17(+0.77%)
Aug 05, 2010 22.06 22.52 22.06 22.12 1,042,110 +0.09(+0.41%)
Aug 04, 2010 22.38 22.67 21.79 22.03 1,521,658 -0.36(-1.61%)
Aug 03, 2010 20.05 22.53 20.05 22.39 20,161 +2.25(+11.17%)
Aug 02, 2010 20.26 20.37 19.98 20.14 555,820 +0.23(+1.16%)
Jul 30, 2010 19.91 20.19 19.69 19.91 662,357 -0.04(-0.20%)
Jul 29, 2010 20.18 20.35 19.79 19.95 657,315 -0.01(-0.05%)
Jul 28, 2010 19.98 20.29 19.81 19.96 419,128 -0.09(-0.45%)
Jul 27, 2010 20.03 20.26 19.97 20.05 557,709 +0.17(+0.86%)
Jul 26, 2010 19.45 19.92 19.41 19.88 610,168 +0.43(+2.21%)
Jul 23, 2010 19.00 19.45 18.95 19.45 1,206,353 +0.42(+2.21%)
Jul 22, 2010 18.28 19.10 18.28 19.03 24,677 +0.96(+5.31%)
Jul 21, 2010 18.93 18.99 17.96 18.07 890,641 -0.79(-4.19%)
Jul 20, 2010 18.26 18.88 18.13 18.86 420,610 +0.30(+1.62%)
Jul 19, 2010 18.61 18.82 18.24 18.56 444,269 -0.04(-0.22%)
Jul 16, 2010 18.60 19.18 18.57 18.60 877,342 -0.68(-3.53%)
Jul 15, 2010 19.48 19.48 19.02 19.28 655,678 -0.17(-0.87%)
Jul 14, 2010 19.15 19.47 19.15 19.45 12,179 +0.14(+0.73%)
Jul 13, 2010 19.31 19.48 18.92 19.31 4,801 +0.30(+1.58%)
Jul 12, 2010 18.37 19.08 18.37 19.01 1,266,730 +0.54(+2.92%)
Jul 09, 2010 18.47 18.61 18.26 18.47 544,042 +0.06(+0.33%)
Jul 08, 2010 18.41 18.41 18.01 18.41 97,659 +0.45(+2.51%)
Jul 07, 2010 17.96 17.96 17.45 17.96 990,470 +0.13(+0.73%)
Jul 06, 2010 18.68 18.79 17.71 17.83 921,865 -0.42(-2.30%)
Jul 02, 2010 18.25 18.98 18.24 18.25 994,722 -0.57(-3.03%)
Jul 01, 2010 18.95 19.14 18.58 18.82 894,966 -0.22(-1.16%)
Jun 30, 2010 19.04 19.64 18.91 19.04 5,941 -0.30(-1.55%)
Jun 29, 2010 19.46 19.68 19.14 19.34 601,203 -0.78(-3.88%)
Jun 25, 2010 20.12 20.34 19.62 20.12 1,091,773 +0.45(+2.29%)
Jun 24, 2010 19.67 20.03 19.63 19.67 371,948 -0.35(-1.75%)
Jun 23, 2010 19.59 20.24 19.59 20.02 562,540 +0.39(+1.99%)
Jun 22, 2010 19.63 20.34 19.63 19.63 1,394 -0.27(-1.36%)
Jun 21, 2010 20.55 20.80 19.78 19.90 404,179 -0.48(-2.36%)
Jun 18, 2010 20.38 20.52 20.04 20.38 577,409 +0.40(+2.00%)
Jun 17, 2010 19.98 21.05 19.82 19.98 12,016 -0.89(-4.26%)
Jun 16, 2010 20.65 21.04 20.46 20.87 310,827 -0.03(-0.14%)
Jun 15, 2010 20.90 20.92 20.55 20.90 2,423 +0.50(+2.45%)
Jun 14, 2010 20.56 20.84 20.27 20.40 426,235 +0.07(+0.34%)
Jun 11, 2010 19.74 20.34 19.71 20.33 295,857 +0.31(+1.55%)
Jun 10, 2010 20.02 20.28 19.57 20.02 2,252 +0.48(+2.46%)
Jun 09, 2010 19.88 20.32 19.44 19.54 729,762 -0.21(-1.06%)
Jun 08, 2010 19.73 19.90 19.42 19.75 631,973 +0.14(+0.71%)
Jun 07, 2010 20.22 20.32 19.57 19.61 791,829 -0.50(-2.49%)
Jun 04, 2010 20.11 20.70 20.04 20.11 1,188,428 -0.88(-4.19%)
Jun 03, 2010 20.99 21.26 20.75 20.99 365,728 -0.20(-0.94%)
Jun 02, 2010 21.19 21.21 20.71 21.19 642,584 +0.34(+1.63%)
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.