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 29, 2010 18.95 19.32 18.86 19.27 385,040 +0.31(+1.64%)
Oct 28, 2010 19.27 19.29 18.87 18.96 374,475 -0.16(-0.84%)
Oct 27, 2010 19.03 19.34 18.93 19.12 326,187 -0.35(-1.80%)
Oct 25, 2010 19.66 19.80 19.44 19.47 407,473 -0.05(-0.26%)
Oct 22, 2010 19.42 19.66 19.38 19.52 326,964 +0.16(+0.83%)
Oct 21, 2010 19.88 19.97 19.27 19.36 904,740 -0.39(-1.97%)
Oct 20, 2010 18.73 19.81 18.25 19.75 2,421,371 +1.07(+5.73%)
Oct 19, 2010 18.86 19.21 18.50 18.68 1,872,167 -0.38(-1.99%)
Oct 18, 2010 19.00 19.28 18.83 19.06 1,341,624 +0.05(+0.26%)
Oct 15, 2010 20.08 20.28 18.90 19.01 3,490,964 -0.99(-4.95%)
Oct 14, 2010 21.05 21.06 19.50 20.00 3,335,069 -1.01(-4.81%)
Oct 13, 2010 20.95 21.43 20.94 21.01 1,116,836 +0.22(+1.06%)
Oct 12, 2010 19.90 20.87 19.90 20.79 989,405 +0.88(+4.42%)
Oct 11, 2010 20.06 20.33 19.88 19.91 807,164 -0.16(-0.80%)
Oct 08, 2010 20.07 20.78 19.99 20.07 1,465,840 -0.22(-1.08%)
Oct 07, 2010 22.07 22.14 19.88 20.29 1,097 -1.71(-7.77%)
Oct 06, 2010 21.73 22.33 21.69 22.00 1,525,193 +0.27(+1.24%)
Oct 05, 2010 21.34 21.74 21.16 21.73 716,076 +0.53(+2.50%)
Oct 04, 2010 21.39 21.45 20.96 21.20 376,247 -0.18(-0.84%)
Oct 01, 2010 21.38 21.48 20.96 21.38 565,919 +0.32(+1.52%)
Sep 30, 2010 21.13 21.19 20.80 21.06 1,836 +0.12(+0.57%)
Sep 29, 2010 21.08 21.22 20.80 20.94 652,696 -0.27(-1.27%)
Sep 28, 2010 21.50 21.50 20.91 21.21 13,644 -0.25(-1.16%)
Sep 27, 2010 21.12 21.46 20.93 21.46 571,997 +0.28(+1.32%)
Sep 24, 2010 20.87 21.19 20.76 21.18 283,607 +0.51(+2.47%)
Sep 23, 2010 20.56 20.79 20.41 20.67 2,145 +0.13(+0.64%)
Sep 22, 2010 20.96 21.00 20.39 20.54 415,487 -0.49(-2.34%)
Sep 21, 2010 21.37 21.48 20.96 21.03 395,457 -0.30(-1.41%)
Sep 20, 2010 20.64 21.40 20.51 21.33 539,491 +0.70(+3.39%)
Sep 17, 2010 20.63 20.66 20.17 20.63 642,363 +0.43(+2.13%)
Sep 15, 2010 19.94 20.30 19.82 20.20 273,695 +0.21(+1.05%)
Sep 14, 2010 20.02 20.17 19.82 19.99 295,810 -0.11(-0.55%)
Sep 13, 2010 19.68 20.11 19.54 20.10 765,381 +0.61(+3.13%)
Sep 10, 2010 19.47 19.66 19.24 19.49 346,125 +0.12(+0.62%)
Sep 09, 2010 19.68 19.68 19.26 19.37 322,677 -0.08(-0.41%)
Sep 08, 2010 19.25 19.59 19.17 19.45 14,914 +0.22(+1.14%)
Sep 07, 2010 19.29 19.43 19.18 19.23 1,746 -0.19(-0.98%)
Sep 03, 2010 19.13 19.63 19.08 19.42 245,266 +0.45(+2.37%)
Sep 02, 2010 19.06 19.06 18.71 18.97 869 +0.03(+0.16%)
Sep 01, 2010 18.79 18.95 18.65 18.94 584,334 +0.49(+2.66%)
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%)
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.