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, 2018 10.88 10.94 10.86 10.87 165,359 +0.00(+0.00%)
Jul 30, 2018 10.90 10.90 10.86 10.87 462,482 -0.01(-0.09%)
Jul 27, 2018 10.88 10.89 10.88 10.88 124,800 -0.01(-0.09%)
Jul 26, 2018 10.94 10.94 10.83 10.89 80,061 +0.03(+0.28%)
Jul 25, 2018 10.83 10.86 10.81 10.86 71,507 +0.05(+0.46%)
Jul 24, 2018 10.85 10.85 10.81 10.81 209,394 -0.01(-0.09%)
Jul 23, 2018 10.82 10.93 10.82 10.82 195,069 +0.00(+0.00%)
Jul 20, 2018 10.85 10.86 10.81 10.82 189,451 -0.01(-0.09%)
Jul 19, 2018 10.85 10.87 10.82 10.83 167,742 -0.02(-0.18%)
Jul 18, 2018 10.85 10.87 10.84 10.85 150,513 +0.00(+0.00%)
Jul 17, 2018 10.86 10.87 10.84 10.85 66,002 +0.00(+0.00%)
Jul 16, 2018 10.83 10.86 10.83 10.85 93,707 +0.02(+0.18%)
Jul 13, 2018 10.84 10.86 10.83 10.83 156,002 +0.00(+0.00%)
Jul 12, 2018 10.90 10.90 10.82 10.83 292,524 -0.06(-0.55%)
Jul 11, 2018 10.85 10.90 10.85 10.89 98,999 +0.03(+0.28%)
Jul 10, 2018 10.88 10.88 10.86 10.86 69,485 +0.00(+0.00%)
Jul 09, 2018 10.89 10.89 10.86 10.86 68,621 -0.02(-0.18%)
Jul 06, 2018 10.85 10.88 10.85 10.88 49,221 +0.02(+0.18%)
Jul 05, 2018 10.86 10.91 10.85 10.86 91,873 +0.02(+0.18%)
Jul 03, 2018 10.84 10.84 10.84 0 -0.01(-0.09%)
Jul 02, 2018 10.85 10.88 10.83 10.85 124,560 -0.01(-0.09%)
Jun 29, 2018 10.87 10.91 10.86 10.86 162,876 -0.03(-0.28%)
Jun 28, 2018 10.85 10.89 10.84 10.89 118,839 +0.05(+0.46%)
Jun 27, 2018 10.90 10.90 10.83 10.84 105,632 -0.05(-0.46%)
Jun 26, 2018 10.88 10.90 10.88 10.89 92,572 +0.01(+0.09%)
Jun 25, 2018 10.87 10.90 10.85 10.88 190,009 -0.01(-0.09%)
Jun 22, 2018 10.90 10.92 10.88 10.89 1,561,264 +0.00(+0.00%)
Jun 21, 2018 10.87 10.90 10.87 10.89 266,576 +0.01(+0.09%)
Jun 20, 2018 10.89 10.89 10.86 10.88 143,748 +0.01(+0.09%)
Jun 19, 2018 10.87 10.89 10.86 10.87 357,079 -0.05(-0.46%)
Jun 18, 2018 10.85 10.92 10.83 10.92 490,941 +0.07(+0.65%)
Jun 15, 2018 10.92 10.85 10.85 444,704 +0.00(+0.00%)
Jun 14, 2018 10.87 10.88 10.85 10.85 293,539 +0.00(+0.00%)
Jun 13, 2018 10.89 10.90 10.85 10.85 319,283 -0.05(-0.46%)
Jun 12, 2018 10.86 10.90 10.85 10.90 487,559 +0.07(+0.65%)
Jun 11, 2018 10.86 10.86 10.83 10.83 175,207 +0.00(+0.00%)
Jun 08, 2018 10.87 10.89 10.83 10.83 376,473 -0.02(-0.18%)
Jun 07, 2018 10.91 10.91 10.84 10.85 113,089 -0.06(-0.55%)
Jun 06, 2018 10.91 10.91 104,951 +0.06(+0.55%)
Jun 05, 2018 10.85 10.87 10.81 10.85 169,969 +0.02(+0.18%)
Jun 04, 2018 10.84 10.86 10.80 10.83 103,808 +0.02(+0.19%)
Jun 01, 2018 10.83 10.85 10.80 10.81 110,958 +0.01(+0.09%)
May 31, 2018 10.86 10.88 10.79 10.80 122,696 -0.08(-0.74%)
May 30, 2018 10.86 10.89 10.84 10.88 93,486 +0.03(+0.28%)
May 29, 2018 10.83 10.90 10.82 10.85 171,353 +0.05(+0.46%)
May 25, 2018 10.80 10.80 10.80 0 -0.07(-0.64%)
May 24, 2018 10.80 10.87 10.79 10.87 63,261 +0.06(+0.56%)
May 23, 2018 10.78 10.82 10.75 10.81 181,343 +0.04(+0.37%)
May 22, 2018 10.87 10.87 10.72 10.77 103,176 -0.10(-0.92%)
May 21, 2018 10.84 10.88 10.84 10.87 45,660 +0.03(+0.28%)
May 18, 2018 10.80 10.90 10.78 10.84 121,556 +0.10(+0.93%)
May 17, 2018 10.75 10.78 10.72 10.74 175,056 -0.01(-0.09%)
May 16, 2018 10.69 10.76 10.65 10.75 122,374 +0.08(+0.75%)
May 15, 2018 10.52 10.74 10.52 10.67 267,862 +0.16(+1.52%)
May 14, 2018 10.57 10.66 10.48 10.51 128,526 -0.05(-0.47%)
May 11, 2018 10.57 10.67 10.55 10.56 57,488 +0.01(+0.09%)
May 10, 2018 10.59 10.65 10.55 10.55 95,859 -0.02(-0.19%)
May 09, 2018 10.50 10.72 10.50 10.57 122,046 -0.07(-0.66%)
May 08, 2018 10.69 10.70 10.60 10.64 147,006 -0.07(-0.65%)
May 07, 2018 10.77 10.77 10.67 10.71 144,465 -0.04(-0.37%)
May 04, 2018 10.58 10.78 10.58 10.75 176,203 +0.14(+1.32%)
May 03, 2018 10.63 10.65 10.47 10.61 203,851 -0.06(-0.56%)
May 02, 2018 10.69 10.71 10.66 10.67 84,631 -0.03(-0.28%)
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.