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, 2014 25.22 25.88 25.14 25.84 910,380 +0.75(+2.99%)
Mar 28, 2014 24.51 25.10 24.51 25.09 447,395 +0.62(+2.53%)
Mar 27, 2014 24.64 24.78 24.11 24.47 810,533 -0.27(-1.09%)
Mar 26, 2014 25.06 25.22 24.71 24.74 698,939 -0.16(-0.64%)
Mar 25, 2014 25.28 25.33 24.85 24.90 937,463 -0.22(-0.88%)
Mar 24, 2014 25.41 25.53 25.09 25.12 779,861 -0.27(-1.06%)
Mar 21, 2014 25.64 25.92 25.36 25.39 783,672 -0.13(-0.51%)
Mar 20, 2014 25.36 25.80 25.36 25.52 481,767 +0.13(+0.51%)
Mar 19, 2014 25.51 25.71 25.18 25.39 1,110,759 -0.18(-0.70%)
Mar 18, 2014 25.64 25.93 25.46 25.57 711,519 -0.02(-0.08%)
Mar 17, 2014 25.75 26.26 25.55 25.59 1,082,236 +0.04(+0.16%)
Mar 14, 2014 25.40 25.96 25.31 25.55 514,200 +0.05(+0.20%)
Mar 13, 2014 26.20 26.20 25.26 25.50 766,176 -0.62(-2.37%)
Mar 12, 2014 25.90 26.13 25.68 26.12 522,061 +0.16(+0.62%)
Mar 11, 2014 26.47 26.63 25.90 25.96 492,264 -0.43(-1.63%)
Mar 10, 2014 26.63 26.82 26.21 26.39 588,339 -0.20(-0.75%)
Mar 07, 2014 27.02 27.07 26.45 26.59 1,434,683 -0.18(-0.67%)
Mar 06, 2014 26.62 27.13 26.43 26.77 1,645,562 +0.19(+0.71%)
Mar 05, 2014 26.47 26.74 26.36 26.58 630,808 +0.11(+0.42%)
Mar 04, 2014 26.36 26.64 26.36 26.47 920,627 +0.40(+1.53%)
Mar 03, 2014 25.82 26.21 25.64 26.07 458,495 +0.04(+0.15%)
Feb 28, 2014 26.27 26.45 25.90 26.03 475,168 -0.25(-0.95%)
Feb 27, 2014 26.06 26.49 25.81 26.28 557,944 +0.16(+0.61%)
Feb 26, 2014 26.41 26.55 26.07 26.12 475,825 -0.18(-0.68%)
Feb 25, 2014 26.50 26.72 26.18 26.30 1,598,059 -0.11(-0.42%)
Feb 24, 2014 26.38 26.55 26.21 26.41 710,606 -0.05(-0.19%)
Feb 21, 2014 26.31 26.51 26.22 26.46 826,207 +0.13(+0.49%)
Feb 20, 2014 26.09 26.69 25.77 26.33 1,113,791 +0.25(+0.96%)
Feb 19, 2014 26.00 26.33 26.00 26.08 509,806 -0.03(-0.11%)
Feb 18, 2014 26.10 26.19 25.74 26.11 724,527 -0.03(-0.11%)
Feb 14, 2014 26.02 26.14 26.14 26.14 1,009,800 +0.33(+1.28%)
Feb 13, 2014 25.79 26.41 25.70 25.81 2,765,340 +0.03(+0.12%)
Feb 12, 2014 26.25 26.75 24.80 25.78 4,106,582 +1.55(+6.40%)
Feb 11, 2014 24.96 24.98 23.96 24.23 1,982,525 -0.65(-2.61%)
Feb 10, 2014 24.86 24.92 24.47 24.88 988,067 +0.01(+0.04%)
Feb 07, 2014 23.92 25.00 23.86 24.87 2,375,574 +1.04(+4.36%)
Feb 06, 2014 23.63 23.98 23.50 23.83 1,046,841 +0.29(+1.23%)
Feb 05, 2014 24.01 24.20 23.45 23.54 615,778 -0.49(-2.04%)
Feb 04, 2014 23.93 24.50 23.78 24.03 823,505 +0.17(+0.71%)
Feb 03, 2014 24.27 24.39 23.62 23.86 968,341 -0.41(-1.69%)
Jan 31, 2014 24.22 24.50 24.15 24.27 542,049 -0.18(-0.74%)
Jan 30, 2014 23.80 24.77 23.80 24.45 738,238 +0.70(+2.95%)
Jan 29, 2014 24.05 24.27 23.55 23.75 897,349 -0.45(-1.86%)
Jan 28, 2014 23.93 24.31 23.83 24.20 580,316 +0.36(+1.51%)
Jan 27, 2014 24.07 24.15 23.70 23.84 947,410 -0.19(-0.79%)
Jan 24, 2014 23.87 24.15 23.87 24.03 808,934 -0.05(-0.21%)
Jan 23, 2014 24.19 24.19 23.82 24.08 360,132 -0.16(-0.66%)
Jan 22, 2014 23.84 24.36 23.75 24.24 552,196 +0.42(+1.76%)
Jan 21, 2014 23.59 23.84 23.47 23.82 458,927 +0.34(+1.45%)
Jan 17, 2014 23.70 23.48 23.48 23.48 451,000 -0.30(-1.26%)
Jan 16, 2014 24.72 24.82 23.76 23.78 840,114 -1.10(-4.42%)
Jan 15, 2014 23.72 24.93 23.70 24.88 1,102,550 +1.16(+4.89%)
Jan 14, 2014 23.91 24.04 23.44 23.72 651,303 -0.09(-0.38%)
Jan 13, 2014 24.56 24.66 23.80 23.81 511,694 -0.83(-3.37%)
Jan 10, 2014 24.76 24.86 24.48 24.64 947,782 -0.20(-0.81%)
Jan 09, 2014 24.40 24.93 24.19 24.84 1,261,306 +0.53(+2.18%)
Jan 08, 2014 24.30 24.70 24.18 24.31 836,361 -0.01(-0.04%)
Jan 07, 2014 24.52 24.87 24.28 24.32 445,881 -0.18(-0.73%)
Jan 06, 2014 24.48 24.88 24.38 24.50 553,957 +0.11(+0.45%)
Jan 03, 2014 24.49 24.55 24.17 24.39 356,159 -0.11(-0.45%)
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.