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, 2015 16.16 16.38 16.07 16.20 504,206 -0.09(-0.55%)
Aug 28, 2015 16.33 16.36 16.06 16.29 479,824 -0.10(-0.61%)
Aug 27, 2015 16.40 16.64 16.23 16.39 1,010,426 +0.12(+0.74%)
Aug 26, 2015 16.16 16.30 15.70 16.27 764,511 +0.41(+2.59%)
Aug 25, 2015 16.22 16.29 15.82 15.86 876,639 +0.02(+0.13%)
Aug 24, 2015 15.33 16.09 15.08 15.84 1,625,707 -0.24(-1.49%)
Aug 21, 2015 15.75 16.66 15.68 16.08 1,576,141 +0.06(+0.37%)
Aug 20, 2015 15.87 16.48 15.63 16.02 1,800,053 +0.06(+0.38%)
Aug 19, 2015 15.97 16.19 15.34 15.96 1,188,145 -0.03(-0.19%)
Aug 18, 2015 16.26 16.36 15.67 15.99 1,122,045 -0.29(-1.78%)
Aug 17, 2015 16.43 16.50 16.11 16.28 929,766 -0.22(-1.33%)
Aug 14, 2015 16.45 16.68 16.27 16.50 797,174 +0.04(+0.24%)
Aug 13, 2015 16.79 17.03 16.32 16.46 1,042,917 -0.47(-2.78%)
Aug 12, 2015 16.87 17.23 16.60 16.93 2,201,128 -0.05(-0.29%)
Aug 11, 2015 16.23 17.03 16.14 16.98 1,775,505 +0.48(+2.91%)
Aug 10, 2015 16.23 16.63 15.36 16.50 3,467,011 +0.90(+5.77%)
Aug 07, 2015 15.53 16.57 14.98 15.60 4,742,123 -0.68(-4.18%)
Aug 06, 2015 21.99 22.18 13.80 16.28 10,548,196 -7.81(-32.42%)
Aug 05, 2015 24.38 24.66 23.96 24.09 573,800 -0.21(-0.86%)
Aug 04, 2015 24.46 24.60 24.20 24.30 453,140 -0.17(-0.69%)
Aug 03, 2015 25.00 25.00 24.34 24.47 360,684 -0.49(-1.96%)
Jul 31, 2015 24.76 25.19 24.76 24.96 387,724 +0.21(+0.85%)
Jul 30, 2015 25.03 25.03 24.66 24.75 489,462 -0.36(-1.43%)
Jul 29, 2015 25.39 25.45 24.98 25.11 488,191 -0.29(-1.14%)
Jul 28, 2015 25.82 25.83 25.38 25.40 240,282 -0.31(-1.21%)
Jul 27, 2015 25.69 25.92 25.66 25.71 347,000 -0.12(-0.46%)
Jul 24, 2015 25.94 26.16 25.80 25.83 376,761 -0.16(-0.62%)
Jul 23, 2015 26.26 26.38 25.96 25.99 576,519 -0.18(-0.69%)
Jul 22, 2015 26.04 26.37 26.01 26.17 362,761 +0.10(+0.38%)
Jul 21, 2015 25.72 26.25 25.67 26.07 405,842 +0.37(+1.44%)
Jul 20, 2015 25.96 26.00 25.57 25.70 475,495 -0.18(-0.70%)
Jul 17, 2015 25.59 25.93 25.59 25.88 295,359 +0.32(+1.25%)
Jul 16, 2015 25.51 25.66 25.31 25.56 610,210 +0.11(+0.43%)
Jul 15, 2015 25.72 25.85 25.40 25.45 274,718 -0.32(-1.24%)
Jul 14, 2015 25.82 25.94 25.71 25.77 270,320 -0.08(-0.31%)
Jul 13, 2015 25.60 25.87 25.60 25.85 262,966 +0.40(+1.57%)
Jul 10, 2015 25.20 25.57 25.01 25.45 484,542 +0.53(+2.13%)
Jul 09, 2015 25.31 25.32 24.87 24.92 447,530 -0.13(-0.52%)
Jul 08, 2015 25.57 25.61 24.84 25.05 483,258 -0.71(-2.76%)
Jul 07, 2015 25.99 26.08 25.34 25.76 445,168 -0.23(-0.88%)
Jul 06, 2015 25.50 26.10 25.34 25.99 676,823 +0.29(+1.13%)
Jul 02, 2015 25.69 25.70 25.70 25.70 243,500 +0.00(+0.00%)
Jul 01, 2015 26.17 26.36 25.69 25.70 494,622 -0.33(-1.27%)
Jun 30, 2015 26.30 26.30 26.00 26.03 382,930 -0.13(-0.50%)
Jun 29, 2015 26.37 26.64 26.11 26.16 511,833 -0.41(-1.54%)
Jun 26, 2015 26.82 26.86 26.49 26.57 862,347 -0.14(-0.52%)
Jun 25, 2015 27.10 27.27 26.52 26.71 647,106 -0.25(-0.93%)
Jun 24, 2015 27.21 27.26 26.92 26.96 547,346 -0.24(-0.88%)
Jun 23, 2015 26.82 27.27 26.77 27.20 533,430 +0.45(+1.68%)
Jun 22, 2015 26.60 26.86 26.50 26.75 458,676 +0.30(+1.13%)
Jun 19, 2015 26.70 26.80 26.44 26.45 651,712 -0.24(-0.90%)
Jun 18, 2015 27.24 27.24 26.60 26.69 451,780 -0.45(-1.66%)
Jun 17, 2015 27.02 27.23 26.92 27.14 466,956 +0.25(+0.93%)
Jun 16, 2015 27.06 27.16 26.62 26.89 475,182 -0.25(-0.92%)
Jun 15, 2015 26.91 27.28 26.70 27.14 514,970 +0.11(+0.41%)
Jun 12, 2015 26.75 27.30 26.69 27.03 683,970 +0.10(+0.37%)
Jun 11, 2015 26.70 26.97 26.65 26.93 589,208 +0.24(+0.90%)
Jun 10, 2015 26.54 26.82 26.43 26.69 1,035,845 +0.27(+1.02%)
Jun 09, 2015 26.44 26.70 26.29 26.42 708,606 -0.06(-0.23%)
Jun 08, 2015 27.11 27.16 26.40 26.48 700,462 -0.65(-2.40%)
Jun 05, 2015 26.45 27.16 26.35 27.13 1,550,285 +0.65(+2.45%)
Jun 04, 2015 27.67 27.79 26.25 26.48 2,487,870 -1.29(-4.65%)
Jun 03, 2015 27.75 27.82 27.72 27.77 915,985 +0.02(+0.07%)
Jun 02, 2015 27.68 27.80 27.58 27.75 540,470 +0.12(+0.43%)
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.