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 (%)
Jul 31, 2014 23.78 23.81 23.23 23.35 707,523 -0.60(-2.51%)
Jul 30, 2014 24.02 24.19 23.86 23.95 295,862 +0.02(+0.08%)
Jul 29, 2014 24.02 24.21 23.88 23.93 362,200 -0.09(-0.37%)
Jul 28, 2014 24.26 24.30 23.84 24.02 514,874 -0.18(-0.74%)
Jul 25, 2014 24.24 24.45 24.16 24.20 403,041 -0.21(-0.86%)
Jul 24, 2014 24.36 24.51 24.18 24.41 339,617 +0.10(+0.41%)
Jul 23, 2014 24.43 24.84 24.27 24.31 561,768 -0.15(-0.61%)
Jul 22, 2014 24.30 24.49 24.18 24.46 700,295 +0.38(+1.58%)
Jul 21, 2014 24.10 24.18 23.87 24.08 405,188 -0.12(-0.50%)
Jul 18, 2014 24.04 24.37 23.97 24.20 1,137,110 +0.15(+0.62%)
Jul 17, 2014 24.04 24.16 23.93 24.05 1,012,781 -0.08(-0.33%)
Jul 16, 2014 24.30 24.36 24.09 24.13 905,748 -0.09(-0.37%)
Jul 15, 2014 24.36 24.45 23.94 24.22 1,840,498 +0.35(+1.47%)
Jul 14, 2014 23.90 24.02 23.73 23.87 1,666,008 +0.24(+1.02%)
Jul 11, 2014 23.31 23.78 23.31 23.63 1,478,331 +0.52(+2.25%)
Jul 10, 2014 22.44 23.25 22.13 23.11 1,555,431 +0.44(+1.94%)
Jul 09, 2014 23.66 23.75 22.56 22.67 2,263,619 -0.99(-4.18%)
Jul 08, 2014 24.75 24.84 23.62 23.66 7,812,091 +0.38(+1.63%)
Jul 07, 2014 23.34 23.46 23.09 23.28 610,046 -0.11(-0.47%)
Jul 03, 2014 23.18 23.39 23.39 23.39 211,200 +0.24(+1.04%)
Jul 02, 2014 23.15 23.30 23.07 23.15 410,958 -0.08(-0.34%)
Jul 01, 2014 23.05 23.32 23.01 23.23 716,990 +0.25(+1.09%)
Jun 30, 2014 23.21 23.21 22.82 22.98 980,791 -0.27(-1.16%)
Jun 27, 2014 23.07 23.39 22.97 23.25 1,290,595 +0.11(+0.48%)
Jun 26, 2014 22.86 23.29 22.57 23.14 802,011 +0.22(+0.96%)
Jun 25, 2014 22.78 23.05 22.62 22.92 1,294,171 +0.00(+0.00%)
Jun 24, 2014 22.78 23.01 22.73 22.92 1,048,278 -0.01(-0.04%)
Jun 23, 2014 22.81 22.98 22.81 22.93 539,307 +0.07(+0.31%)
Jun 20, 2014 22.83 22.88 22.66 22.86 1,621,738 +0.09(+0.40%)
Jun 19, 2014 22.91 23.08 22.53 22.77 1,255,416 -0.06(-0.26%)
Jun 18, 2014 22.94 22.94 22.69 22.83 963,672 -0.18(-0.78%)
Jun 17, 2014 22.95 23.04 22.77 23.01 886,393 +0.00(+0.00%)
Jun 16, 2014 23.25 23.25 22.95 23.01 755,146 -0.22(-0.95%)
Jun 13, 2014 23.49 23.52 23.11 23.23 943,609 -0.27(-1.15%)
Jun 12, 2014 23.65 23.67 23.22 23.50 1,438,171 -0.26(-1.09%)
Jun 11, 2014 24.11 24.21 23.57 23.76 1,386,956 -0.55(-2.26%)
Jun 10, 2014 24.26 24.38 24.08 24.31 966,754 +0.24(+1.00%)
Jun 06, 2014 23.98 24.25 23.91 24.07 2,111,211 +0.44(+1.86%)
Jun 05, 2014 23.70 23.86 23.42 23.63 1,136,179 -0.10(-0.42%)
Jun 04, 2014 23.28 24.23 22.73 23.73 4,301,256 +0.14(+0.59%)
Jun 03, 2014 24.13 24.38 23.25 23.59 5,940,332 -1.66(-6.57%)
Jun 02, 2014 25.51 25.57 24.50 25.25 2,485,039 -0.22(-0.86%)
May 30, 2014 25.42 26.02 24.84 25.47 2,469,282 +0.03(+0.12%)
May 29, 2014 25.49 25.51 24.84 25.44 1,362,577 +0.08(+0.32%)
May 28, 2014 24.83 25.50 24.66 25.36 1,740,840 +0.36(+1.44%)
May 27, 2014 24.55 25.03 24.55 25.00 2,043,173 +0.80(+3.31%)
May 23, 2014 25.24 24.20 24.20 24.20 4,009,400 -0.82(-3.28%)
May 22, 2014 24.10 25.27 23.99 25.02 4,220,121 +1.24(+5.21%)
May 21, 2014 21.27 25.10 21.27 23.78 9,527,436 +2.62(+12.38%)
May 20, 2014 21.32 21.32 21.00 21.16 622,263 -0.15(-0.70%)
May 19, 2014 21.47 21.71 21.30 21.31 528,300 -0.26(-1.21%)
May 16, 2014 21.91 21.95 21.47 21.57 591,529 -0.40(-1.82%)
May 15, 2014 21.42 22.01 21.23 21.97 880,870 +0.47(+2.19%)
May 14, 2014 21.90 21.92 21.50 21.50 1,002,937 -0.43(-1.96%)
May 13, 2014 22.31 22.31 21.86 21.93 1,048,888 -0.45(-2.01%)
May 12, 2014 22.24 22.58 22.20 22.38 734,075 +0.16(+0.72%)
May 09, 2014 21.77 22.23 21.37 22.22 1,217,257 +0.57(+2.63%)
May 08, 2014 22.25 22.39 20.98 21.65 2,410,511 -1.31(-5.71%)
May 07, 2014 23.39 23.48 22.82 22.96 895,328 -0.43(-1.84%)
May 06, 2014 23.83 23.90 23.38 23.39 825,874 -0.56(-2.34%)
May 05, 2014 23.93 24.07 23.80 23.95 489,279 -0.05(-0.21%)
May 02, 2014 23.91 24.14 23.89 24.00 799,950 +0.12(+0.50%)
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.