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, 2016 14.52 14.78 14.45 14.52 172,903 +0.19(+1.33%)
Nov 29, 2016 14.51 14.55 14.27 14.33 342,400 -0.21(-1.44%)
Nov 28, 2016 14.85 14.94 14.52 14.54 264,299 -0.31(-2.09%)
Nov 25, 2016 14.73 14.88 14.64 14.85 175,077 +0.16(+1.09%)
Nov 23, 2016 14.69 14.69 14.69 0 +0.33(+2.30%)
Nov 22, 2016 14.63 14.75 14.26 14.36 479,448 -0.22(-1.51%)
Nov 21, 2016 14.86 14.98 14.54 14.58 336,386 -0.17(-1.15%)
Nov 18, 2016 14.78 14.82 14.35 14.75 537,883 -0.04(-0.27%)
Nov 17, 2016 15.03 15.13 14.75 14.79 297,243 -0.15(-1.00%)
Nov 16, 2016 14.84 15.02 14.73 14.94 439,722 -0.04(-0.27%)
Nov 15, 2016 14.94 15.01 14.63 14.98 392,136 -0.01(-0.07%)
Nov 14, 2016 15.07 15.22 14.67 14.99 678,650 +0.09(+0.60%)
Nov 11, 2016 14.94 15.23 14.76 14.90 686,340 +0.03(+0.20%)
Nov 10, 2016 14.28 15.09 14.06 14.87 576,721 +0.86(+6.14%)
Nov 09, 2016 13.25 14.35 13.25 14.01 1,255,790 -0.56(-3.84%)
Nov 08, 2016 14.90 14.93 14.27 14.57 606,214 -0.44(-2.93%)
Nov 07, 2016 14.99 15.19 14.87 15.01 295,859 +0.41(+2.81%)
Nov 04, 2016 14.20 14.77 14.06 14.60 430,346 +0.40(+2.82%)
Nov 03, 2016 14.28 14.57 14.07 14.20 744,365 +0.02(+0.14%)
Nov 02, 2016 14.26 14.31 14.02 14.18 426,358 -0.19(-1.32%)
Nov 01, 2016 14.59 14.65 14.20 14.37 203,042 -0.15(-1.03%)
Oct 31, 2016 14.53 14.58 14.43 14.52 324,927 +0.01(+0.07%)
Oct 28, 2016 14.68 14.82 14.29 14.51 269,160 -0.11(-0.75%)
Oct 27, 2016 14.83 14.86 14.56 14.62 619,683 -0.09(-0.61%)
Oct 26, 2016 14.82 15.17 14.67 14.71 369,586 -0.22(-1.47%)
Oct 25, 2016 15.19 15.28 14.91 14.93 217,661 -0.31(-2.03%)
Oct 24, 2016 15.30 15.33 15.15 15.24 237,489 +0.04(+0.26%)
Oct 21, 2016 15.24 15.43 15.09 15.20 302,101 -0.22(-1.43%)
Oct 20, 2016 15.26 15.48 15.26 15.42 235,659 +0.11(+0.72%)
Oct 19, 2016 15.32 15.46 15.30 15.31 256,275 +0.07(+0.46%)
Oct 18, 2016 15.21 15.44 15.06 15.24 267,731 +0.26(+1.74%)
Oct 17, 2016 14.83 15.02 14.68 14.98 158,391 +0.18(+1.22%)
Oct 14, 2016 14.95 15.10 14.75 14.80 244,684 +0.01(+0.07%)
Oct 13, 2016 14.75 14.91 14.51 14.79 248,206 -0.13(-0.87%)
Oct 12, 2016 14.88 15.27 14.88 14.92 552,848 +0.03(+0.20%)
Oct 11, 2016 14.63 15.48 14.31 14.89 1,068,910 +0.13(+0.88%)
Oct 10, 2016 14.71 14.90 14.65 14.76 151,278 +0.19(+1.30%)
Oct 07, 2016 14.77 14.83 14.40 14.57 216,838 -0.26(-1.75%)
Oct 06, 2016 15.06 15.06 14.78 14.83 186,132 -0.20(-1.33%)
Oct 05, 2016 14.97 15.16 14.91 15.03 338,099 +0.24(+1.62%)
Oct 04, 2016 14.75 14.90 14.63 14.79 206,398 +0.02(+0.14%)
Oct 03, 2016 14.38 14.78 14.17 14.77 442,753 +0.32(+2.21%)
Sep 30, 2016 14.34 14.51 14.20 14.45 729,850 +0.24(+1.69%)
Sep 29, 2016 14.71 14.71 13.93 14.21 515,050 -0.48(-3.27%)
Sep 28, 2016 14.23 14.75 14.23 14.69 1,584,443 +0.48(+3.38%)
Sep 27, 2016 13.91 14.21 13.84 14.21 410,708 +0.20(+1.43%)
Sep 26, 2016 14.28 14.31 13.98 14.01 238,335 -0.32(-2.23%)
Sep 23, 2016 14.42 14.49 14.21 14.33 271,902 -0.16(-1.10%)
Sep 22, 2016 14.53 14.63 14.38 14.49 234,142 +0.12(+0.84%)
Sep 21, 2016 14.31 14.48 14.18 14.37 248,354 +0.14(+0.98%)
Sep 20, 2016 14.32 14.32 13.85 14.23 439,832 +0.02(+0.14%)
Sep 19, 2016 14.39 14.58 14.08 14.21 289,757 -0.13(-0.91%)
Sep 16, 2016 14.40 14.53 14.26 14.34 633,050 -0.16(-1.10%)
Sep 15, 2016 14.33 14.58 14.23 14.50 209,507 +0.16(+1.12%)
Sep 14, 2016 14.41 14.52 14.22 14.34 261,116 -0.12(-0.83%)
Sep 13, 2016 14.74 14.76 14.28 14.46 769,032 -0.49(-3.28%)
Sep 12, 2016 14.75 14.99 14.58 14.95 397,121 +0.06(+0.40%)
Sep 09, 2016 15.12 15.23 14.82 14.89 373,040 -0.34(-2.23%)
Sep 08, 2016 15.30 15.30 15.17 15.23 251,013 -0.04(-0.26%)
Sep 07, 2016 15.31 15.41 15.23 15.27 260,154 -0.02(-0.13%)
Sep 06, 2016 15.47 15.54 15.22 15.29 471,352 -0.13(-0.84%)
Sep 02, 2016 15.39 15.42 15.42 15.42 237,600 +0.18(+1.18%)
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.