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 (%)
Mar 31, 2009 13.76 14.23 13.74 14.05 664,457 +0.48(+3.54%)
Mar 30, 2009 14.05 14.05 13.35 13.57 387,441 -1.07(-7.31%)
Mar 26, 2009 14.00 14.78 13.95 14.64 583,444 +0.85(+6.16%)
Mar 25, 2009 14.40 14.83 13.10 13.79 1,026,421 -0.18(-1.29%)
Mar 24, 2009 14.51 14.80 13.86 13.97 1,360,505 -0.90(-6.05%)
Mar 23, 2009 14.28 14.87 14.26 14.87 733,933 +1.43(+10.64%)
Mar 20, 2009 13.79 14.19 13.37 13.44 653,046 -0.32(-2.33%)
Mar 19, 2009 13.54 14.00 13.53 13.76 499,553 +0.50(+3.77%)
Mar 18, 2009 12.89 13.67 12.77 13.26 596,974 +0.36(+2.79%)
Mar 17, 2009 12.31 12.97 12.26 12.90 517,924 +0.47(+3.78%)
Mar 16, 2009 12.46 13.00 12.34 12.43 552,147 +0.24(+1.97%)
Mar 13, 2009 11.60 12.26 11.53 12.19 0 +0.65(+5.63%)
Mar 12, 2009 10.45 11.72 10.36 11.54 712,627 +1.04(+9.90%)
Mar 11, 2009 10.93 11.09 10.49 10.50 501,632 -0.20(-1.87%)
Mar 10, 2009 10.35 10.74 10.34 10.70 707,445 +0.63(+6.26%)
Mar 09, 2009 10.06 10.58 9.840 10.07 455,008 -0.12(-1.18%)
Mar 06, 2009 9.000 10.29 8.900 10.19 0 +1.36(+15.40%)
Mar 05, 2009 9.250 9.330 8.500 8.830 599,134 -0.69(-7.25%)
Mar 04, 2009 9.330 9.740 9.300 9.520 519,679 +0.26(+2.81%)
Mar 02, 2009 9.380 9.580 8.730 9.260 1,000,584 -0.36(-3.74%)
Feb 27, 2009 9.090 9.840 8.900 9.620 0 +0.36(+3.89%)
Feb 26, 2009 9.390 9.470 9.090 9.260 384,119 +0.01(+0.11%)
Feb 25, 2009 9.640 9.710 8.920 9.250 644,308 -0.52(-5.32%)
Feb 24, 2009 9.400 9.910 9.060 9.770 633,687 +0.48(+5.17%)
Feb 23, 2009 10.66 10.77 9.081 9.290 635,122 -0.68(-6.82%)
Feb 20, 2009 10.22 10.49 9.530 9.970 623,397 -0.43(-4.13%)
Feb 19, 2009 10.55 10.92 10.28 10.40 450,826 +0.05(+0.48%)
Feb 18, 2009 10.39 10.67 9.980 10.35 395,968 -0.04(-0.38%)
Feb 17, 2009 10.51 10.76 10.12 10.39 1,125,232 -0.57(-5.20%)
Feb 13, 2009 11.21 11.43 10.74 10.96 516,523 -0.20(-1.79%)
Feb 12, 2009 11.16 11.36 10.67 11.16 958,556 -0.21(-1.85%)
Feb 11, 2009 11.11 11.65 10.79 11.37 965,036 +0.48(+4.41%)
Feb 10, 2009 12.32 12.38 10.78 10.89 761,600 -1.42(-11.54%)
Feb 09, 2009 12.16 12.61 11.67 12.31 558,403 +0.26(+2.16%)
Feb 06, 2009 11.13 12.12 11.03 12.05 1,542,675 +0.85(+7.59%)
Feb 05, 2009 10.93 11.40 10.44 11.20 409,061 +0.20(+1.82%)
Feb 04, 2009 11.00 11.18 10.60 11.00 492,436 +0.04(+0.36%)
Feb 03, 2009 11.42 11.62 10.77 10.96 1,642,041 -0.45(-3.94%)
Feb 02, 2009 10.89 11.54 10.38 11.41 579,836 +0.36(+3.26%)
Jan 30, 2009 10.96 11.37 10.43 11.05 0 +0.38(+3.56%)
Jan 29, 2009 11.24 11.56 10.67 10.67 566,683 -0.49(-4.39%)
Jan 28, 2009 10.50 11.18 10.37 11.16 523,863 +0.85(+8.24%)
Jan 27, 2009 9.760 10.49 9.760 10.31 530,825 +0.57(+5.85%)
Jan 26, 2009 9.610 10.04 9.410 9.740 784,479 +0.17(+1.78%)
Jan 23, 2009 9.310 9.730 9.250 9.570 498,496 -0.03(-0.31%)
Jan 22, 2009 10.31 10.36 9.410 9.600 546,640 -0.78(-7.51%)
Jan 21, 2009 9.660 10.49 9.470 10.38 976,206 +0.94(+9.96%)
Jan 20, 2009 9.880 10.08 9.290 9.440 621,527 -0.60(-5.98%)
Jan 16, 2009 10.65 10.65 9.700 10.04 385,232 -0.41(-3.92%)
Jan 15, 2009 9.670 10.71 9.550 10.45 635,384 +0.76(+7.84%)
Jan 14, 2009 9.840 9.940 9.350 9.690 459,803 -0.36(-3.58%)
Jan 13, 2009 10.01 10.26 9.800 10.05 428,228 +0.05(+0.50%)
Jan 12, 2009 10.22 10.33 9.700 10.00 489,573 -0.19(-1.86%)
Jan 09, 2009 11.29 11.34 10.13 10.19 489,013 -1.12(-9.90%)
Jan 08, 2009 10.96 11.33 10.76 11.31 358,383 +0.33(+3.01%)
Jan 07, 2009 11.31 11.59 10.62 10.98 428,953 -0.62(-5.34%)
Jan 06, 2009 11.19 11.92 11.19 11.60 732,582 +0.34(+3.02%)
Jan 05, 2009 12.10 12.10 10.58 11.26 951,778 -0.60(-5.06%)
Jan 02, 2009 12.98 12.98 11.78 11.86 0 -0.87(-6.83%)
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.