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 (%)
Feb 27, 2015 24.36 24.50 24.10 24.28 491,332 -0.06(-0.25%)
Feb 26, 2015 24.19 24.60 24.19 24.34 232,816 +0.10(+0.41%)
Feb 25, 2015 24.24 24.44 24.10 24.24 229,901 +0.03(+0.12%)
Feb 24, 2015 24.44 24.69 24.12 24.21 502,639 -0.14(-0.57%)
Feb 23, 2015 24.26 24.37 24.03 24.35 246,326 -0.04(-0.16%)
Feb 20, 2015 24.14 24.41 23.94 24.39 347,021 +0.25(+1.04%)
Feb 19, 2015 24.46 24.46 23.99 24.14 826,131 -0.32(-1.31%)
Feb 18, 2015 24.27 25.15 23.96 24.46 811,050 -0.30(-1.21%)
Feb 17, 2015 24.81 25.18 24.67 24.76 526,326 -0.05(-0.20%)
Feb 13, 2015 23.93 24.81 24.81 24.81 729,100 +0.87(+3.63%)
Feb 12, 2015 24.71 24.91 23.87 23.94 1,104,073 -0.55(-2.25%)
Feb 11, 2015 24.55 24.66 24.23 24.49 352,345 -0.10(-0.41%)
Feb 10, 2015 24.51 24.68 24.23 24.59 506,378 +0.11(+0.45%)
Feb 09, 2015 24.77 25.03 24.20 24.48 751,075 -0.77(-3.05%)
Feb 06, 2015 25.22 25.61 25.13 25.25 475,263 -0.02(-0.08%)
Feb 05, 2015 25.02 25.52 25.02 25.27 455,377 +0.32(+1.28%)
Feb 04, 2015 24.87 25.40 24.81 24.95 2,103,080 -0.06(-0.24%)
Feb 03, 2015 25.25 25.31 24.95 25.01 524,416 -0.14(-0.56%)
Feb 02, 2015 24.97 25.25 24.52 25.15 428,162 +0.21(+0.84%)
Jan 30, 2015 24.91 25.28 24.83 24.94 562,122 -0.14(-0.56%)
Jan 29, 2015 24.82 25.19 24.64 25.08 365,201 +0.29(+1.17%)
Jan 28, 2015 25.32 25.40 24.70 24.79 317,523 -0.42(-1.67%)
Jan 27, 2015 25.04 25.50 24.91 25.21 378,426 +0.01(+0.04%)
Jan 26, 2015 24.89 25.29 24.75 25.20 363,502 +0.30(+1.20%)
Jan 23, 2015 24.57 24.98 24.45 24.90 654,887 +0.35(+1.43%)
Jan 22, 2015 24.19 24.65 24.11 24.55 810,736 +0.45(+1.87%)
Jan 21, 2015 24.09 24.36 23.96 24.10 422,815 -0.04(-0.17%)
Jan 20, 2015 24.18 24.41 23.95 24.14 529,994 -0.14(-0.58%)
Jan 16, 2015 23.73 24.28 23.58 24.28 456,840 +0.49(+2.06%)
Jan 15, 2015 24.07 24.14 23.62 23.79 340,217 -0.16(-0.67%)
Jan 14, 2015 23.50 24.02 23.41 23.95 531,635 +0.27(+1.14%)
Jan 13, 2015 23.96 24.53 23.43 23.68 681,297 +0.22(+0.94%)
Jan 12, 2015 23.33 23.55 23.22 23.46 179,276 +0.06(+0.26%)
Jan 09, 2015 23.58 23.58 23.27 23.40 306,390 -0.18(-0.76%)
Jan 08, 2015 23.32 23.75 23.14 23.58 292,806 +0.47(+2.03%)
Jan 07, 2015 22.76 23.12 22.41 23.11 724,394 +0.49(+2.17%)
Jan 06, 2015 23.49 23.49 22.58 22.62 924,152 -0.79(-3.37%)
Jan 05, 2015 23.85 24.08 23.32 23.41 502,687 -0.67(-2.78%)
Jan 02, 2015 24.07 24.24 23.74 24.08 352,688 +0.12(+0.50%)
Dec 31, 2014 24.00 23.96 23.96 23.96 371,400 +0.02(+0.08%)
Dec 30, 2014 23.88 24.04 23.77 23.94 393,877 +0.04(+0.17%)
Dec 29, 2014 23.98 24.00 23.81 23.90 287,504 -0.07(-0.29%)
Dec 26, 2014 24.09 24.10 23.90 23.97 286,375 -0.02(-0.08%)
Dec 24, 2014 24.09 23.99 23.99 23.99 278,600 -0.10(-0.42%)
Dec 23, 2014 23.80 24.32 23.73 24.09 376,889 +0.32(+1.35%)
Dec 22, 2014 24.15 24.39 23.73 23.77 830,571 -0.31(-1.29%)
Dec 19, 2014 23.70 24.23 23.64 24.08 4,924,896 +0.47(+1.99%)
Dec 18, 2014 23.68 24.00 23.41 23.61 469,554 +0.16(+0.68%)
Dec 17, 2014 23.00 23.59 22.92 23.45 462,030 +0.48(+2.09%)
Dec 16, 2014 22.96 23.78 22.90 22.97 429,631 -0.04(-0.17%)
Dec 15, 2014 23.43 23.65 22.96 23.01 452,019 -0.34(-1.46%)
Dec 12, 2014 23.52 23.83 23.32 23.35 416,172 -0.39(-1.64%)
Dec 11, 2014 24.14 24.19 23.67 23.74 290,250 -0.22(-0.92%)
Dec 10, 2014 23.97 24.71 23.82 23.96 1,228,158 -0.03(-0.13%)
Dec 09, 2014 23.42 24.25 23.42 23.99 329,348 +0.39(+1.65%)
Dec 08, 2014 23.31 23.81 23.28 23.60 369,723 +0.28(+1.20%)
Dec 05, 2014 22.85 23.44 22.85 23.32 671,845 +0.44(+1.92%)
Dec 04, 2014 23.18 23.24 22.85 22.88 540,731 -0.31(-1.34%)
Dec 03, 2014 23.28 23.30 22.99 23.19 424,674 -0.06(-0.26%)
Dec 02, 2014 23.25 23.83 23.14 23.25 274,023 +0.09(+0.39%)
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.