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 (%)
Nov 28, 2008 7.910 8.130 7.320 7.620 268,157 -0.45(-5.58%)
Nov 26, 2008 6.780 8.070 6.620 8.070 1,070,682 +1.04(+14.79%)
Nov 25, 2008 6.620 7.030 6.290 7.030 1,324,677 +0.42(+6.35%)
Nov 24, 2008 5.970 6.610 5.600 6.610 559,414 +0.80(+13.77%)
Nov 21, 2008 5.350 5.900 5.000 5.810 613,845 +0.75(+14.82%)
Nov 20, 2008 4.930 5.880 4.670 5.060 912,511 +0.11(+2.22%)
Nov 19, 2008 6.000 6.090 4.910 4.950 1,111,686 -1.09(-18.05%)
Nov 18, 2008 6.050 6.250 5.410 6.040 1,074,339 +0.04(+0.67%)
Nov 17, 2008 5.100 6.470 5.070 6.000 1,187,921 +0.86(+16.73%)
Nov 14, 2008 5.640 5.770 5.100 5.140 1,337,879 -0.63(-10.92%)
Nov 13, 2008 5.200 5.840 4.930 5.770 1,940,878 +0.57(+10.96%)
Nov 12, 2008 4.600 5.680 4.500 5.200 1,804,989 +0.53(+11.35%)
Nov 11, 2008 6.300 6.440 4.270 4.670 5,507,889 -1.65(-26.11%)
Nov 10, 2008 7.430 7.430 6.050 6.320 765,300 -1.06(-14.36%)
Nov 07, 2008 7.600 7.700 7.150 7.380 307,227 -0.11(-1.47%)
Nov 06, 2008 7.810 8.050 7.460 7.490 503,382 -0.43(-5.43%)
Nov 05, 2008 7.910 8.090 7.680 7.920 356,493 -0.12(-1.49%)
Nov 04, 2008 7.950 8.070 7.520 8.040 422,075 +0.11(+1.39%)
Nov 03, 2008 8.010 8.080 7.570 7.930 259,126 -0.13(-1.61%)
Oct 31, 2008 7.420 8.550 7.420 8.060 1,009,155 +0.35(+4.54%)
Oct 30, 2008 7.320 7.810 7.320 7.710 421,180 +0.39(+5.33%)
Oct 29, 2008 7.300 7.800 7.170 7.320 508,605 +0.05(+0.69%)
Oct 28, 2008 6.700 7.270 6.240 7.270 822,192 +0.74(+11.33%)
Oct 27, 2008 6.790 7.000 6.530 6.530 393,912 -0.39(-5.64%)
Oct 24, 2008 6.990 7.570 6.860 6.920 608,392 -0.53(-7.11%)
Oct 23, 2008 8.000 8.090 7.050 7.450 839,563 -0.59(-7.34%)
Oct 22, 2008 8.010 8.420 7.790 8.040 564,261 -0.19(-2.31%)
Oct 21, 2008 8.600 8.770 8.040 8.230 448,465 -0.56(-6.37%)
Oct 20, 2008 8.490 8.880 8.280 8.790 643,015 +0.48(+5.78%)
Oct 17, 2008 8.060 8.680 7.930 8.310 767,740 -0.01(-0.12%)
Oct 16, 2008 7.900 8.390 7.230 8.320 1,009,294 +0.49(+6.26%)
Oct 15, 2008 8.680 9.080 7.780 7.830 463,007 -0.95(-10.82%)
Oct 14, 2008 9.400 9.960 8.600 8.780 848,493 -0.27(-2.98%)
Oct 13, 2008 8.610 9.140 8.610 9.050 1,135,905 +0.90(+11.04%)
Oct 10, 2008 6.690 8.500 6.650 8.150 1,059,730 +0.98(+13.67%)
Oct 09, 2008 7.270 8.180 7.050 7.170 918,398 -0.86(-10.71%)
Oct 08, 2008 7.660 8.530 7.660 8.030 921,438 +0.03(+0.37%)
Oct 07, 2008 8.490 9.050 7.740 8.000 713,001 -0.23(-2.79%)
Oct 06, 2008 8.660 8.830 7.460 8.230 1,095,985 -0.68(-7.63%)
Oct 03, 2008 9.190 9.440 8.750 8.910 627,131 -0.07(-0.78%)
Oct 02, 2008 11.00 11.25 8.560 8.980 1,402,185 -2.24(-19.96%)
Oct 01, 2008 13.28 13.76 11.13 11.22 535,404 -2.07(-15.58%)
Sep 30, 2008 12.34 13.29 12.02 13.29 453,242 +1.12(+9.20%)
Sep 29, 2008 13.19 13.30 11.79 12.17 442,772 -1.09(-8.22%)
Sep 26, 2008 13.25 13.75 13.22 13.26 0 -0.44(-3.21%)
Sep 25, 2008 14.25 14.89 13.66 13.70 276,752 -0.40(-2.84%)
Sep 24, 2008 14.35 14.75 13.90 14.10 318,668 +0.20(+1.44%)
Sep 23, 2008 14.57 14.93 13.85 13.90 397,772 -0.59(-4.07%)
Sep 22, 2008 14.57 15.20 14.10 14.49 301,928 -0.86(-5.60%)
Sep 19, 2008 16.91 17.60 15.01 15.35 0 +1.18(+8.33%)
Sep 18, 2008 13.20 14.23 12.04 14.17 1,033,449 +1.29(+10.02%)
Sep 17, 2008 13.00 14.01 12.88 12.88 767,639 -1.03(-7.40%)
Sep 16, 2008 13.71 14.14 13.35 13.91 828,665 -0.26(-1.83%)
Sep 15, 2008 15.55 15.68 13.37 14.17 1,808,809 -1.93(-11.99%)
Sep 12, 2008 16.35 16.67 16.03 16.10 278,839 -0.42(-2.54%)
Sep 11, 2008 16.50 16.65 16.14 16.52 390,752 -0.27(-1.61%)
Sep 10, 2008 17.09 17.31 16.17 16.79 545,237 -0.16(-0.94%)
Sep 09, 2008 17.89 18.19 16.88 16.95 1,096,971 -0.85(-4.78%)
Sep 08, 2008 17.10 18.87 16.30 17.80 1,933,997 +2.17(+13.88%)
Sep 05, 2008 15.45 15.91 15.33 15.63 0 +0.18(+1.17%)
Sep 04, 2008 15.96 15.99 15.17 15.45 321,689 -0.56(-3.50%)
Sep 03, 2008 15.76 16.10 15.47 16.01 335,811 +0.22(+1.39%)
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.