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 (%)
May 31, 2013 20.16 20.48 20.06 20.16 714,829 -0.05(-0.25%)
May 30, 2013 20.38 20.80 20.19 20.21 785,517 -0.04(-0.20%)
May 29, 2013 20.09 20.33 19.79 20.25 818,324 +0.06(+0.30%)
May 28, 2013 20.41 20.71 20.04 20.19 1,163,039 +0.04(+0.20%)
May 24, 2013 20.07 20.40 19.95 20.15 803,085 -0.09(-0.44%)
May 23, 2013 20.33 20.47 20.19 20.24 1,082,008 -0.32(-1.56%)
May 22, 2013 21.63 21.86 20.48 20.56 1,607,432 -1.09(-5.03%)
May 21, 2013 21.84 22.05 21.56 21.65 824,975 -0.26(-1.19%)
May 20, 2013 21.44 22.13 21.44 21.91 1,490,765 +0.43(+2.00%)
May 17, 2013 20.70 21.48 20.59 21.48 1,303,622 +0.82(+3.97%)
May 16, 2013 20.79 21.04 20.58 20.66 702,854 -0.16(-0.77%)
May 15, 2013 20.79 21.13 20.70 20.82 602,680 +0.27(+1.31%)
May 13, 2013 20.64 20.64 20.14 20.55 943,075 -0.15(-0.72%)
May 10, 2013 20.63 20.74 20.30 20.70 852,451 +0.10(+0.49%)
May 09, 2013 20.87 21.04 20.57 20.60 802,401 -0.23(-1.10%)
May 08, 2013 20.33 20.84 20.03 20.83 1,623,809 +0.51(+2.51%)
May 07, 2013 19.92 20.48 19.91 20.32 3,945,859 +0.37(+1.85%)
May 06, 2013 19.83 20.04 19.68 19.95 2,083,326 +0.10(+0.50%)
May 03, 2013 20.24 20.09 19.65 19.85 1,743,162 -0.24(-1.19%)
May 02, 2013 20.02 20.30 19.41 20.09 4,351,331 -0.70(-3.37%)
May 01, 2013 21.03 21.30 20.79 20.79 1,543,173 -0.29(-1.38%)
Apr 30, 2013 20.88 21.11 20.70 21.08 997,303 +0.20(+0.96%)
Apr 29, 2013 20.76 21.00 20.70 20.88 926,835 +0.16(+0.77%)
Apr 26, 2013 20.69 20.76 20.64 20.72 857,289 +0.02(+0.10%)
Apr 25, 2013 20.86 21.17 20.69 20.70 776,871 -0.12(-0.58%)
Apr 24, 2013 20.50 20.86 20.11 20.82 760,046 +0.29(+1.41%)
Apr 23, 2013 20.05 20.55 20.01 20.53 587,364 +0.56(+2.80%)
Apr 22, 2013 19.96 20.07 19.68 19.97 797,636 -0.02(-0.10%)
Apr 19, 2013 19.88 20.16 19.83 19.99 782,428 +0.13(+0.65%)
Apr 18, 2013 20.13 20.22 19.84 19.86 896,251 -0.25(-1.24%)
Apr 17, 2013 20.41 20.46 19.94 20.11 1,305,338 -0.48(-2.33%)
Apr 16, 2013 20.49 20.61 20.37 20.59 509,824 +0.25(+1.23%)
Apr 15, 2013 21.05 21.14 20.34 20.34 833,122 -0.78(-3.69%)
Apr 12, 2013 21.38 21.38 21.11 21.12 729,858 -0.35(-1.63%)
Apr 11, 2013 21.22 21.57 21.02 21.47 906,359 +0.19(+0.89%)
Apr 10, 2013 20.82 21.30 20.73 21.28 720,786 +0.53(+2.55%)
Apr 09, 2013 20.73 21.00 20.69 20.75 1,181,330 +0.03(+0.14%)
Apr 08, 2013 20.55 20.72 20.27 20.72 691,466 +0.19(+0.93%)
Apr 05, 2013 20.22 20.58 20.13 20.53 1,262,859 +0.01(+0.05%)
Apr 04, 2013 20.30 20.53 20.05 20.52 1,717,841 +0.25(+1.23%)
Apr 03, 2013 21.07 21.14 20.24 20.27 1,642,088 -0.82(-3.89%)
Apr 02, 2013 21.46 21.49 21.05 21.09 915,921 -0.35(-1.63%)
Apr 01, 2013 21.85 21.90 21.25 21.44 1,466,040 -0.52(-2.37%)
Mar 28, 2013 22.21 22.21 21.87 21.96 762,582 -0.24(-1.08%)
Mar 27, 2013 21.87 22.31 21.87 22.20 1,901,572 +0.15(+0.68%)
Mar 26, 2013 21.75 22.15 21.75 22.05 670,077 +0.30(+1.38%)
Mar 25, 2013 22.28 22.30 21.63 21.75 1,384,332 -0.47(-2.12%)
Mar 22, 2013 22.41 22.49 22.09 22.22 706,594 +0.00(+0.00%)
Mar 21, 2013 21.84 22.27 21.75 22.22 886,573 +0.27(+1.23%)
Mar 20, 2013 21.75 22.07 21.67 21.95 1,320,377 +0.35(+1.62%)
Mar 19, 2013 21.67 22.04 21.49 21.60 1,011,656 -0.06(-0.28%)
Mar 18, 2013 21.52 21.74 21.28 21.66 682,569 -0.15(-0.69%)
Mar 15, 2013 21.91 22.07 21.79 21.81 1,160,973 -0.11(-0.50%)
Mar 14, 2013 21.71 21.93 21.35 21.92 2,512,131 +0.21(+0.97%)
Mar 13, 2013 21.26 21.75 21.22 21.71 492,531 +0.42(+1.97%)
Mar 12, 2013 21.55 21.63 21.21 21.29 675,996 -0.25(-1.16%)
Mar 11, 2013 21.96 21.99 21.51 21.54 704,619 -0.45(-2.05%)
Mar 08, 2013 22.39 22.41 21.70 21.99 1,331,186 -0.34(-1.52%)
Mar 07, 2013 22.13 22.33 21.91 22.33 719,269 +0.26(+1.18%)
Mar 06, 2013 22.32 22.40 21.80 22.07 995,261 -0.17(-0.76%)
Mar 05, 2013 22.24 22.65 22.15 22.24 1,325,021 +0.08(+0.36%)
Mar 04, 2013 21.69 22.16 21.50 22.16 1,081,989 +0.47(+2.17%)
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.