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 (%)
Jun 30, 2016 13.37 13.50 13.13 13.32 683,477 +0.01(+0.08%)
Jun 29, 2016 13.13 13.33 12.99 13.31 376,047 +0.44(+3.42%)
Jun 28, 2016 12.74 12.94 12.61 12.87 461,689 +0.49(+3.96%)
Jun 27, 2016 13.46 13.54 12.24 12.38 1,277,429 -1.26(-9.24%)
Jun 24, 2016 13.52 13.87 13.26 13.64 1,522,338 -0.77(-5.34%)
Jun 23, 2016 13.95 14.43 13.94 14.41 408,269 +0.66(+4.80%)
Jun 22, 2016 14.03 14.15 13.62 13.75 1,013,268 -0.24(-1.72%)
Jun 21, 2016 13.95 14.05 13.71 13.99 447,680 +0.01(+0.07%)
Jun 20, 2016 13.76 14.16 13.74 13.98 499,117 +0.48(+3.56%)
Jun 17, 2016 13.29 13.65 13.22 13.50 901,820 +0.26(+1.96%)
Jun 16, 2016 13.25 13.35 12.79 13.24 495,769 -0.13(-0.97%)
Jun 15, 2016 13.46 13.69 13.19 13.37 580,994 -0.01(-0.07%)
Jun 14, 2016 13.58 13.84 13.21 13.38 679,333 -0.25(-1.83%)
Jun 13, 2016 13.93 14.09 13.56 13.63 485,892 -0.34(-2.43%)
Jun 10, 2016 13.98 14.19 13.75 13.97 541,374 -0.26(-1.83%)
Jun 09, 2016 14.51 14.60 14.05 14.23 422,227 -0.43(-2.93%)
Jun 08, 2016 14.71 14.86 14.54 14.66 399,395 +0.00(+0.00%)
Jun 07, 2016 14.70 14.86 14.52 14.66 436,987 -0.02(-0.14%)
Jun 06, 2016 14.51 14.87 14.34 14.68 740,365 +0.19(+1.31%)
Jun 03, 2016 14.70 14.70 14.22 14.49 553,496 -0.29(-1.96%)
Jun 02, 2016 14.34 14.81 14.34 14.78 731,385 +0.35(+2.43%)
Jun 01, 2016 14.12 14.55 14.06 14.43 830,485 +0.15(+1.05%)
May 31, 2016 14.20 14.35 14.03 14.28 691,854 +0.16(+1.13%)
May 27, 2016 13.89 14.12 14.12 14.12 785,600 +0.23(+1.66%)
May 26, 2016 13.71 14.00 13.48 13.89 878,072 +0.24(+1.76%)
May 25, 2016 13.50 13.75 13.44 13.65 768,163 +0.19(+1.41%)
May 24, 2016 13.00 13.62 12.88 13.46 589,899 +0.47(+3.62%)
May 23, 2016 12.98 13.11 12.77 12.99 562,409 -0.01(-0.08%)
May 20, 2016 12.88 13.11 12.75 13.00 471,187 +0.20(+1.56%)
May 19, 2016 12.80 13.14 12.62 12.80 413,952 -0.19(-1.46%)
May 18, 2016 12.84 13.39 12.77 12.99 775,125 +0.08(+0.62%)
May 17, 2016 12.84 13.29 12.76 12.91 463,346 +0.04(+0.31%)
May 16, 2016 12.77 13.05 12.61 12.87 435,173 +0.17(+1.34%)
May 13, 2016 12.64 13.00 12.58 12.70 345,618 -0.02(-0.16%)
May 12, 2016 13.00 13.13 12.46 12.72 368,721 -0.20(-1.55%)
May 11, 2016 13.13 13.35 12.87 12.92 454,042 -0.24(-1.82%)
May 10, 2016 13.10 13.25 12.90 13.16 666,944 +0.17(+1.31%)
May 09, 2016 12.95 13.16 12.72 12.99 403,323 -0.04(-0.31%)
May 06, 2016 12.77 13.51 12.77 13.03 576,751 +0.13(+1.01%)
May 05, 2016 11.10 13.42 11.10 12.90 1,385,609 +0.90(+7.50%)
May 04, 2016 12.19 12.45 11.99 12.00 521,053 -0.21(-1.72%)
May 03, 2016 12.47 12.68 11.97 12.21 427,849 -0.50(-3.93%)
May 02, 2016 12.84 12.96 12.42 12.71 357,272 -0.12(-0.94%)
Apr 29, 2016 12.73 13.08 12.54 12.83 1,215,398 +0.13(+1.02%)
Apr 28, 2016 13.05 13.05 12.65 12.70 438,580 -0.49(-3.71%)
Apr 27, 2016 12.96 13.35 12.80 13.19 684,247 +0.27(+2.09%)
Apr 26, 2016 12.82 13.12 12.71 12.92 1,021,852 +0.22(+1.73%)
Apr 25, 2016 12.19 12.72 12.19 12.70 1,095,558 +0.50(+4.10%)
Apr 22, 2016 11.88 12.30 11.88 12.20 565,647 +0.40(+3.39%)
Apr 21, 2016 11.81 12.03 11.63 11.80 457,881 +0.00(+0.00%)
Apr 20, 2016 11.53 11.88 11.43 11.80 443,500 +0.29(+2.52%)
Apr 19, 2016 11.55 11.73 11.44 11.51 458,994 +0.02(+0.17%)
Apr 18, 2016 11.15 11.58 11.12 11.49 427,845 +0.19(+1.68%)
Apr 15, 2016 11.41 11.66 11.28 11.30 301,003 -0.16(-1.40%)
Apr 14, 2016 11.28 11.61 11.13 11.46 766,531 +0.29(+2.60%)
Apr 13, 2016 10.53 11.20 10.45 11.17 849,138 +0.84(+8.13%)
Apr 12, 2016 9.980 10.62 9.870 10.33 1,295,287 +0.05(+0.49%)
Apr 11, 2016 9.760 11.04 9.730 10.28 3,220,633 -2.15(-17.30%)
Apr 08, 2016 12.40 12.85 12.36 12.43 358,872 +0.24(+1.97%)
Apr 07, 2016 11.95 12.25 11.95 12.19 848,994 +0.12(+0.99%)
Apr 06, 2016 11.99 12.19 11.83 12.07 203,096 +0.09(+0.75%)
Apr 05, 2016 11.96 12.20 11.77 11.98 254,635 -0.10(-0.83%)
Apr 04, 2016 12.55 12.67 12.03 12.08 455,030 -0.46(-3.67%)
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.