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, 2016 12.05 12.64 12.05 12.54 924,093 +0.52(+4.33%)
Mar 30, 2016 12.23 12.36 11.90 12.02 430,000 -0.14(-1.15%)
Mar 29, 2016 11.78 12.17 11.32 12.16 465,668 +0.32(+2.70%)
Mar 28, 2016 12.17 12.17 11.46 11.84 725,077 -0.28(-2.31%)
Mar 24, 2016 11.67 12.12 12.12 12.12 828,000 +0.29(+2.45%)
Mar 23, 2016 12.44 12.52 11.73 11.83 728,839 -0.69(-5.51%)
Mar 22, 2016 12.39 12.63 12.28 12.52 461,818 -0.04(-0.32%)
Mar 21, 2016 12.75 13.00 12.38 12.56 715,067 -0.27(-2.10%)
Mar 18, 2016 12.39 12.87 12.22 12.83 1,109,668 +0.55(+4.48%)
Mar 17, 2016 11.54 12.39 11.50 12.28 988,232 +0.73(+6.32%)
Mar 16, 2016 11.24 11.60 11.18 11.55 404,202 +0.28(+2.48%)
Mar 15, 2016 11.44 11.44 11.04 11.27 397,177 -0.29(-2.51%)
Mar 14, 2016 11.75 11.92 11.45 11.56 379,800 -0.18(-1.53%)
Mar 11, 2016 11.59 11.83 11.28 11.74 532,150 +0.24(+2.09%)
Mar 10, 2016 11.25 12.13 11.14 11.50 1,410,629 +1.05(+10.05%)
Mar 09, 2016 10.24 10.56 10.04 10.45 441,832 +0.24(+2.35%)
Mar 08, 2016 10.72 10.83 10.17 10.21 489,712 -0.61(-5.64%)
Mar 07, 2016 10.40 10.91 10.25 10.82 626,364 +0.41(+3.94%)
Mar 04, 2016 10.37 10.76 9.980 10.41 674,842 +0.14(+1.36%)
Mar 03, 2016 9.780 10.57 9.640 10.27 1,113,734 +0.53(+5.44%)
Mar 02, 2016 9.260 9.900 9.230 9.740 1,049,123 +0.54(+5.87%)
Mar 01, 2016 9.140 9.310 8.880 9.200 736,002 +0.13(+1.43%)
Feb 29, 2016 8.980 9.280 8.940 9.070 977,304 -0.08(-0.87%)
Feb 26, 2016 8.720 9.400 8.260 9.150 1,366,055 +0.32(+3.62%)
Feb 25, 2016 11.50 11.50 8.550 8.830 2,980,030 -3.06(-25.74%)
Feb 24, 2016 11.45 11.98 11.22 11.89 498,500 +0.18(+1.54%)
Feb 23, 2016 11.90 11.96 11.52 11.71 444,038 -0.34(-2.82%)
Feb 22, 2016 11.42 12.22 11.42 12.05 756,078 +0.85(+7.59%)
Feb 19, 2016 11.42 11.48 10.87 11.20 332,126 -0.32(-2.78%)
Feb 18, 2016 11.57 11.62 11.14 11.52 522,359 +0.01(+0.09%)
Feb 17, 2016 11.60 11.87 11.46 11.51 427,010 +0.06(+0.52%)
Feb 16, 2016 11.14 11.50 10.88 11.45 679,504 +0.44(+4.00%)
Feb 12, 2016 10.29 11.01 11.01 11.01 727,600 +0.71(+6.89%)
Feb 11, 2016 10.52 10.69 10.01 10.30 757,341 -0.51(-4.72%)
Feb 10, 2016 10.99 11.26 10.65 10.81 740,006 -0.03(-0.28%)
Feb 09, 2016 11.22 11.44 10.65 10.84 538,336 -0.66(-5.74%)
Feb 08, 2016 11.33 11.53 11.06 11.50 691,769 -0.09(-0.78%)
Feb 05, 2016 11.96 12.32 11.56 11.59 545,424 -0.42(-3.50%)
Feb 04, 2016 11.89 12.40 11.45 12.01 715,040 +0.11(+0.92%)
Feb 03, 2016 11.93 12.03 11.33 11.90 406,569 +0.09(+0.76%)
Feb 02, 2016 12.07 12.18 11.60 11.81 542,498 -0.54(-4.37%)
Feb 01, 2016 12.15 12.49 11.79 12.35 491,028 +0.07(+0.57%)
Jan 29, 2016 11.67 12.30 11.67 12.28 857,569 +0.64(+5.50%)
Jan 28, 2016 12.06 12.07 11.50 11.64 391,796 -0.19(-1.61%)
Jan 27, 2016 11.85 12.32 11.68 11.83 484,304 +0.03(+0.25%)
Jan 26, 2016 11.54 11.88 11.21 11.80 410,449 +0.27(+2.34%)
Jan 25, 2016 12.62 12.66 11.51 11.53 754,030 -1.27(-9.92%)
Jan 22, 2016 12.76 13.20 12.48 12.80 773,306 +0.33(+2.65%)
Jan 21, 2016 12.22 13.11 12.14 12.47 628,910 +0.20(+1.63%)
Jan 20, 2016 11.89 12.49 11.15 12.27 948,501 +0.14(+1.15%)
Jan 19, 2016 13.06 13.06 11.87 12.13 778,167 -0.78(-6.04%)
Jan 15, 2016 13.11 12.91 12.91 12.91 731,400 -0.68(-5.00%)
Jan 14, 2016 13.73 13.75 13.12 13.59 667,686 -0.05(-0.37%)
Jan 13, 2016 14.46 14.77 13.60 13.64 691,822 -0.82(-5.67%)
Jan 12, 2016 14.67 14.95 13.97 14.46 917,460 +0.00(+0.00%)
Jan 11, 2016 14.78 14.84 14.27 14.46 614,999 -0.21(-1.43%)
Jan 08, 2016 15.32 15.54 14.66 14.67 788,628 -0.61(-3.99%)
Jan 07, 2016 15.52 15.87 15.28 15.28 1,179,926 -0.62(-3.90%)
Jan 06, 2016 15.73 16.27 15.72 15.90 623,638 -0.10(-0.62%)
Jan 05, 2016 16.27 16.45 15.91 16.00 532,814 -0.27(-1.66%)
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.