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, 2017 11.52 11.60 11.33 11.36 404,592 -0.11(-0.96%)
Nov 29, 2017 11.51 11.63 11.35 11.47 371,791 +0.03(+0.26%)
Nov 28, 2017 11.21 11.55 11.17 11.44 294,750 +0.22(+1.96%)
Nov 27, 2017 11.25 11.43 11.20 11.22 733,993 -0.09(-0.80%)
Nov 24, 2017 11.34 11.44 11.27 11.31 244,067 +0.00(+0.00%)
Nov 22, 2017 11.25 11.45 11.19 11.31 342,883 +0.06(+0.53%)
Nov 21, 2017 11.27 11.42 11.18 11.25 257,817 +0.04(+0.36%)
Nov 20, 2017 11.15 11.39 11.11 11.21 1,189,681 +0.09(+0.81%)
Nov 17, 2017 11.00 11.17 10.97 11.12 510,492 +0.05(+0.45%)
Nov 16, 2017 11.04 11.18 10.99 11.07 359,645 +0.02(+0.18%)
Nov 15, 2017 10.92 11.08 10.89 11.05 701,345 +0.01(+0.09%)
Nov 14, 2017 10.97 11.06 10.91 11.04 366,344 +0.00(+0.00%)
Nov 13, 2017 10.98 11.09 10.94 11.04 433,252 -0.02(-0.18%)
Nov 10, 2017 11.31 11.45 10.97 11.06 1,108,839 -0.40(-3.49%)
Nov 09, 2017 11.38 11.52 11.33 11.46 503,661 -0.09(-0.78%)
Nov 08, 2017 11.60 11.83 11.13 11.55 930,617 -0.35(-2.94%)
Nov 07, 2017 12.47 12.58 11.89 11.90 357,931 -0.48(-3.88%)
Nov 06, 2017 12.66 12.70 12.36 12.38 275,961 -0.24(-1.90%)
Nov 03, 2017 12.99 12.99 12.61 12.62 191,766 -0.44(-3.37%)
Nov 02, 2017 13.04 13.14 12.97 13.06 164,435 -0.03(-0.23%)
Nov 01, 2017 13.24 13.34 13.02 13.09 160,415 -0.12(-0.91%)
Oct 31, 2017 13.33 13.39 13.19 13.21 258,825 -0.15(-1.12%)
Oct 30, 2017 13.52 13.52 13.31 13.36 142,969 -0.18(-1.33%)
Oct 27, 2017 13.44 13.54 13.36 13.54 194,907 +0.04(+0.30%)
Oct 26, 2017 13.53 13.64 13.42 13.50 150,873 -0.07(-0.52%)
Oct 25, 2017 13.53 13.57 13.40 13.57 123,277 +0.08(+0.59%)
Oct 24, 2017 13.55 13.71 13.47 13.49 207,931 -0.03(-0.22%)
Oct 23, 2017 13.76 13.79 13.51 13.52 270,448 -0.22(-1.60%)
Oct 20, 2017 13.82 13.87 13.72 13.74 174,933 +0.02(+0.15%)
Oct 19, 2017 13.71 13.79 13.69 13.72 167,400 -0.10(-0.72%)
Oct 18, 2017 13.66 13.89 13.66 13.82 320,274 +0.12(+0.88%)
Oct 17, 2017 13.75 13.78 13.69 13.70 98,575 -0.05(-0.36%)
Oct 16, 2017 13.85 13.93 13.70 13.75 270,175 -0.01(-0.07%)
Oct 13, 2017 13.86 13.86 13.72 13.76 237,876 -0.03(-0.22%)
Oct 12, 2017 13.97 13.97 13.78 13.79 159,232 -0.19(-1.36%)
Oct 11, 2017 14.09 14.16 13.98 13.98 316,672 -0.08(-0.57%)
Oct 10, 2017 14.04 14.11 13.98 14.06 210,360 +0.11(+0.79%)
Oct 09, 2017 14.01 14.13 13.94 13.95 155,659 -0.04(-0.29%)
Oct 06, 2017 14.04 14.15 13.99 13.99 157,653 -0.13(-0.92%)
Oct 05, 2017 14.23 14.32 14.10 14.12 326,703 -0.08(-0.56%)
Oct 04, 2017 14.10 14.29 14.08 14.20 320,802 +0.09(+0.64%)
Oct 03, 2017 14.01 14.12 13.99 14.11 337,693 +0.11(+0.79%)
Oct 02, 2017 13.97 14.06 13.92 14.00 589,463 +0.07(+0.50%)
Sep 29, 2017 13.85 14.02 13.81 13.93 329,531 +0.03(+0.22%)
Sep 28, 2017 13.91 13.94 13.83 13.90 253,645 +0.03(+0.22%)
Sep 27, 2017 13.66 13.90 13.60 13.87 494,423 +0.29(+2.14%)
Sep 26, 2017 13.32 13.63 13.28 13.58 352,529 +0.28(+2.11%)
Sep 25, 2017 13.43 13.48 13.28 13.30 254,675 -0.20(-1.48%)
Sep 22, 2017 13.49 13.55 13.37 13.50 968,717 +0.01(+0.07%)
Sep 21, 2017 13.44 13.56 13.33 13.49 504,137 +0.08(+0.60%)
Sep 20, 2017 13.33 13.46 13.22 13.41 462,222 +0.11(+0.83%)
Sep 19, 2017 13.15 13.30 13.04 13.30 526,752 +0.16(+1.22%)
Sep 18, 2017 13.35 13.35 13.06 13.14 1,422,578 -0.19(-1.43%)
Sep 15, 2017 13.15 13.33 13.00 13.33 510,080 +0.18(+1.37%)
Sep 14, 2017 13.08 13.23 13.04 13.15 336,302 +0.09(+0.69%)
Sep 13, 2017 13.15 13.24 12.85 13.06 776,246 -0.14(-1.06%)
Sep 12, 2017 13.30 13.35 13.20 13.20 682,278 -0.10(-0.75%)
Sep 11, 2017 14.26 14.29 13.10 13.30 2,907,791 -0.90(-6.34%)
Sep 08, 2017 14.15 14.28 14.14 14.20 1,503,726 +0.05(+0.35%)
Sep 07, 2017 14.19 14.21 14.11 14.15 727,783 -0.04(-0.28%)
Sep 06, 2017 14.19 14.25 14.15 14.19 552,349 +0.01(+0.07%)
Sep 05, 2017 14.23 14.26 14.15 14.18 305,240 -0.07(-0.49%)
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.