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 (%)
Aug 29, 2008 15.45 15.58 14.99 15.25 587,512 -0.19(-1.23%)
Aug 28, 2008 15.57 15.71 15.37 15.44 564,000 -0.30(-1.91%)
Aug 27, 2008 15.73 16.25 15.58 15.74 382,845 -0.10(-0.63%)
Aug 26, 2008 16.22 16.22 15.62 15.84 271,112 -0.40(-2.46%)
Aug 25, 2008 16.73 16.93 16.07 16.24 154,075 -0.54(-3.22%)
Aug 22, 2008 15.94 16.88 15.91 16.78 557,650 +1.05(+6.68%)
Aug 21, 2008 15.20 16.28 15.20 15.73 568,088 -0.90(-5.41%)
Aug 20, 2008 16.73 16.95 16.27 16.63 236,077 +0.00(+0.00%)
Aug 19, 2008 16.90 17.05 16.27 16.63 498,281 -0.66(-3.82%)
Aug 18, 2008 17.64 17.66 17.04 17.29 299,584 -0.41(-2.32%)
Aug 15, 2008 17.81 18.25 17.25 17.70 0 +0.19(+1.09%)
Aug 14, 2008 17.03 17.65 16.90 17.51 258,474 +0.31(+1.80%)
Aug 13, 2008 16.58 17.25 16.56 17.20 446,751 +0.65(+3.93%)
Aug 12, 2008 16.73 16.93 16.25 16.55 436,769 -0.31(-1.84%)
Aug 11, 2008 16.42 17.07 16.30 16.86 590,328 +0.49(+2.99%)
Aug 08, 2008 15.50 16.54 15.03 16.37 851,313 +0.64(+4.07%)
Aug 07, 2008 15.54 16.00 15.47 15.73 374,697 -0.09(-0.57%)
Aug 06, 2008 15.89 16.05 15.40 15.82 378,173 -0.08(-0.50%)
Aug 05, 2008 15.69 15.99 15.64 15.90 294,111 +0.47(+3.05%)
Aug 04, 2008 15.62 15.68 15.12 15.43 245,766 -0.07(-0.45%)
Aug 01, 2008 15.42 15.72 15.02 15.50 257,014 +0.01(+0.06%)
Jul 31, 2008 15.52 15.76 15.18 15.49 232,810 -0.31(-1.96%)
Jul 30, 2008 15.93 16.07 15.23 15.80 205,016 -0.03(-0.19%)
Jul 29, 2008 15.83 16.00 14.94 15.83 464,773 +0.84(+5.60%)
Jul 28, 2008 15.51 15.61 14.83 14.99 205,248 -0.62(-3.97%)
Jul 25, 2008 15.94 16.23 15.45 15.61 258,583 -0.21(-1.33%)
Jul 24, 2008 16.15 16.15 15.37 15.82 402,693 -0.31(-1.92%)
Jul 23, 2008 16.09 16.27 15.74 16.13 485,934 +0.02(+0.12%)
Jul 22, 2008 15.65 16.18 15.37 16.11 678,463 +0.29(+1.83%)
Jul 21, 2008 15.57 15.93 15.42 15.82 626,815 +0.42(+2.73%)
Jul 18, 2008 16.30 16.30 15.08 15.40 925,485 -0.10(-0.65%)
Jul 17, 2008 14.81 15.75 14.81 15.50 1,126,031 +0.72(+4.87%)
Jul 16, 2008 14.12 14.81 14.06 14.78 714,099 +0.74(+5.27%)
Jul 15, 2008 14.18 14.28 13.84 14.04 798,157 -0.42(-2.90%)
Jul 14, 2008 15.43 15.43 14.21 14.46 696,422 -0.85(-5.55%)
Jul 11, 2008 15.12 15.69 15.01 15.31 649,433 -0.08(-0.52%)
Jul 10, 2008 15.38 15.56 14.94 15.39 687,352 -0.10(-0.65%)
Jul 09, 2008 16.03 16.06 15.44 15.49 1,103,594 -0.48(-3.01%)
Jul 08, 2008 15.53 16.01 15.43 15.97 440,188 +0.47(+3.03%)
Jul 07, 2008 15.62 15.80 15.00 15.50 462,870 +0.03(+0.19%)
Jul 04, 2008 15.49 15.59 15.40 15.47 235,485 +0.00(+0.00%)
Jul 03, 2008 15.49 15.59 15.40 15.47 235,485 +0.11(+0.72%)
Jul 02, 2008 15.89 15.99 15.29 15.36 557,710 -0.54(-3.40%)
Jul 01, 2008 15.30 15.95 15.14 15.90 1,172,617 +0.55(+3.58%)
Jun 30, 2008 15.54 15.62 15.25 15.35 471,413 -0.32(-2.04%)
Jun 27, 2008 16.06 16.12 15.45 15.67 745,675 -0.37(-2.31%)
Jun 26, 2008 16.22 16.38 15.99 16.04 379,914 -0.46(-2.79%)
Jun 25, 2008 16.93 17.17 16.35 16.50 575,355 -0.35(-2.08%)
Jun 24, 2008 17.31 17.31 16.76 16.85 451,307 -0.56(-3.22%)
Jun 23, 2008 18.15 18.20 17.22 17.41 560,540 -0.61(-3.39%)
Jun 20, 2008 18.44 18.52 17.83 18.02 743,869 -0.51(-2.75%)
Jun 19, 2008 18.97 19.14 18.50 18.53 978,099 -0.44(-2.32%)
Jun 18, 2008 18.85 19.02 18.65 18.97 482,432 +0.09(+0.48%)
Jun 17, 2008 19.02 19.05 18.57 18.88 323,335 -0.11(-0.58%)
Jun 16, 2008 18.44 19.05 18.27 18.99 586,933 +0.44(+2.37%)
Jun 13, 2008 18.58 18.75 18.32 18.55 368,831 +0.21(+1.15%)
Jun 12, 2008 18.15 18.54 17.84 18.34 788,538 +0.42(+2.34%)
Jun 11, 2008 18.41 18.55 17.81 17.92 643,850 -0.57(-3.08%)
Jun 10, 2008 18.31 18.56 18.18 18.49 682,616 +0.25(+1.37%)
Jun 09, 2008 18.15 18.53 17.93 18.24 482,321 +0.19(+1.05%)
Jun 06, 2008 18.26 18.34 18.00 18.05 567,996 -0.37(-2.01%)
Jun 05, 2008 18.39 18.59 18.13 18.42 604,169 +0.02(+0.11%)
Jun 04, 2008 18.60 18.87 18.35 18.40 2,049,590 +0.03(+0.16%)
Jun 03, 2008 18.34 18.54 18.18 18.37 310,884 +0.04(+0.22%)
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.