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 30, 2011 15.04 15.42 14.88 15.36 1,463,299 +0.93(+6.44%)
Nov 29, 2011 14.89 14.95 14.38 14.43 615,847 -0.45(-3.02%)
Nov 28, 2011 14.70 14.92 14.66 14.88 687,943 +0.66(+4.64%)
Nov 25, 2011 14.50 14.73 14.22 14.22 192,592 -0.39(-2.67%)
Nov 23, 2011 14.64 14.76 14.56 14.61 639,233 -0.19(-1.28%)
Nov 22, 2011 14.98 15.17 14.66 14.80 1,639,775 -0.19(-1.27%)
Nov 21, 2011 15.07 15.26 14.84 14.99 669,176 -0.37(-2.41%)
Nov 18, 2011 15.22 15.49 15.19 15.36 722,314 +0.19(+1.25%)
Nov 17, 2011 16.02 16.02 15.08 15.17 1,373,742 -0.87(-5.42%)
Nov 16, 2011 16.19 16.60 16.01 16.04 599,541 -0.35(-2.14%)
Nov 15, 2011 16.22 16.46 15.96 16.39 638,574 +0.05(+0.31%)
Nov 14, 2011 16.39 16.52 16.23 16.34 668,621 -0.17(-1.03%)
Nov 11, 2011 16.87 17.01 16.43 16.51 744,654 -0.08(-0.48%)
Nov 10, 2011 16.74 16.85 16.17 16.59 1,636,827 +0.15(+0.91%)
Nov 09, 2011 16.90 16.91 16.44 16.44 1,496,749 -0.92(-5.30%)
Nov 08, 2011 17.29 17.53 16.88 17.36 735,619 +0.14(+0.81%)
Nov 07, 2011 17.24 17.50 17.10 17.22 858,906 -0.01(-0.06%)
Nov 04, 2011 18.12 18.12 17.10 17.23 1,801,242 -1.11(-6.05%)
Nov 03, 2011 18.17 18.35 17.62 18.34 897,199 +0.43(+2.40%)
Nov 02, 2011 17.77 18.04 17.34 17.91 985,134 +0.49(+2.81%)
Nov 01, 2011 17.89 18.09 17.36 17.42 1,393,318 -1.03(-5.58%)
Oct 31, 2011 18.87 18.99 18.44 18.45 828,698 -0.78(-4.06%)
Oct 28, 2011 18.88 19.27 18.68 19.23 1,215,526 +0.23(+1.21%)
Oct 27, 2011 18.63 19.03 18.24 19.00 1,916,782 +1.03(+5.73%)
Oct 26, 2011 17.88 18.06 17.50 17.97 614,727 +0.44(+2.51%)
Oct 25, 2011 17.95 17.98 17.52 17.53 849,221 -0.51(-2.83%)
Oct 24, 2011 17.43 18.14 17.36 18.04 811,737 +0.62(+3.56%)
Oct 21, 2011 17.55 17.73 17.35 17.42 654,155 +0.19(+1.10%)
Oct 20, 2011 17.41 17.53 16.88 17.23 542,695 -0.09(-0.52%)
Oct 19, 2011 17.48 17.89 17.24 17.32 639,717 -0.23(-1.31%)
Oct 18, 2011 17.42 17.79 17.22 17.55 1,188,922 +0.19(+1.09%)
Oct 17, 2011 17.85 17.99 17.35 17.36 766,209 -0.67(-3.72%)
Oct 14, 2011 17.52 18.05 17.36 18.03 857,942 +0.74(+4.28%)
Oct 13, 2011 17.39 17.57 17.03 17.29 732,934 -0.28(-1.59%)
Oct 12, 2011 17.11 17.67 16.96 17.57 1,660,812 +0.68(+4.03%)
Oct 11, 2011 16.41 17.02 16.35 16.89 1,242,444 +0.51(+3.11%)
Oct 10, 2011 16.01 16.38 15.99 16.38 877,484 +0.73(+4.66%)
Oct 07, 2011 15.96 16.08 15.40 15.65 868,254 -0.30(-1.88%)
Oct 06, 2011 15.78 15.99 15.53 15.95 1,200,342 +0.57(+3.71%)
Oct 05, 2011 14.95 15.39 14.75 15.38 1,066,483 +0.48(+3.22%)
Oct 04, 2011 14.24 14.94 13.73 14.90 2,484,030 +0.39(+2.69%)
Oct 03, 2011 16.12 16.17 14.33 14.51 2,334,615 -1.57(-9.76%)
Sep 30, 2011 16.56 16.61 15.85 16.08 1,037,087 -0.76(-4.51%)
Sep 29, 2011 16.74 16.91 16.33 16.84 597,581 +0.48(+2.93%)
Sep 28, 2011 16.65 16.96 16.34 16.36 832,964 -0.22(-1.33%)
Sep 27, 2011 16.77 16.92 16.47 16.58 866,819 +0.16(+0.97%)
Sep 26, 2011 16.23 16.46 15.77 16.42 616,720 +0.36(+2.24%)
Sep 23, 2011 16.18 16.53 15.94 16.06 866,805 -0.14(-0.86%)
Sep 22, 2011 16.50 16.72 16.02 16.20 1,361,339 -0.55(-3.28%)
Sep 21, 2011 17.33 17.44 16.73 16.75 786,378 -0.55(-3.18%)
Sep 20, 2011 17.47 17.87 17.29 17.30 475,229 -0.15(-0.86%)
Sep 19, 2011 17.67 17.75 17.36 17.45 671,424 -0.56(-3.11%)
Sep 16, 2011 17.68 18.01 17.53 18.01 1,061,169 +0.40(+2.27%)
Sep 15, 2011 17.40 17.63 17.25 17.61 568,635 +0.42(+2.44%)
Sep 14, 2011 17.28 17.38 16.80 17.19 847,643 +0.03(+0.17%)
Sep 13, 2011 16.91 17.25 16.73 17.16 898,354 +0.31(+1.84%)
Sep 12, 2011 16.67 17.07 16.50 16.85 858,968 -0.10(-0.59%)
Sep 09, 2011 17.42 17.57 16.82 16.95 1,007,729 -0.68(-3.86%)
Sep 08, 2011 17.78 18.00 17.45 17.63 900,043 -0.12(-0.68%)
Sep 07, 2011 17.51 17.81 17.30 17.75 971,560 +0.55(+3.20%)
Sep 06, 2011 17.04 17.24 16.87 17.20 1,333,326 -0.18(-1.04%)
Sep 02, 2011 17.59 17.96 17.29 17.38 1,298,953 -0.62(-3.44%)
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.