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 31, 2012 17.72 17.74 17.37 17.45 383,395 -0.11(-0.63%)
Aug 30, 2012 17.61 17.77 17.34 17.56 498,365 -0.19(-1.07%)
Aug 29, 2012 17.46 17.89 17.44 17.75 435,377 +0.22(+1.25%)
Aug 27, 2012 17.86 17.90 17.37 17.53 353,380 -0.26(-1.46%)
Aug 24, 2012 17.73 17.96 17.49 17.79 296,864 +0.04(+0.23%)
Aug 23, 2012 18.17 18.19 17.73 17.75 462,061 -0.41(-2.26%)
Aug 22, 2012 18.08 18.37 17.90 18.16 724,283 +0.03(+0.17%)
Aug 21, 2012 18.18 18.45 17.95 18.13 653,871 -0.02(-0.11%)
Aug 20, 2012 18.31 18.31 17.85 18.15 1,065,050 -0.19(-1.04%)
Aug 17, 2012 18.37 18.68 18.06 18.34 1,056,835 +0.03(+0.16%)
Aug 16, 2012 17.96 18.53 17.86 18.31 780,302 +0.40(+2.23%)
Aug 15, 2012 17.89 18.08 17.78 17.91 410,914 +0.05(+0.28%)
Aug 14, 2012 18.03 18.35 17.75 17.86 1,034,512 -0.03(-0.17%)
Aug 13, 2012 17.53 18.02 17.02 17.89 981,777 +0.28(+1.59%)
Aug 10, 2012 17.44 17.73 17.00 17.61 768,343 +0.08(+0.46%)
Aug 09, 2012 16.27 17.62 16.25 17.53 2,159,327 +1.37(+8.48%)
Aug 08, 2012 15.95 16.45 15.86 16.16 1,191,893 -0.28(-1.70%)
Aug 07, 2012 16.17 16.50 16.06 16.44 461,338 +0.33(+2.05%)
Aug 06, 2012 15.93 16.23 15.93 16.11 458,275 +0.16(+1.00%)
Aug 03, 2012 15.83 16.11 15.74 15.95 637,150 +0.41(+2.64%)
Aug 02, 2012 15.71 16.03 15.29 15.54 408,144 -0.28(-1.77%)
Aug 01, 2012 16.28 16.35 15.81 15.82 362,730 -0.39(-2.41%)
Jul 31, 2012 16.10 16.26 15.90 16.21 345,675 +0.13(+0.81%)
Jul 30, 2012 16.50 16.56 15.73 16.08 443,368 -0.43(-2.60%)
Jul 27, 2012 16.19 16.70 16.05 16.51 440,642 +0.48(+2.99%)
Jul 26, 2012 16.03 16.22 15.49 16.03 1,005,223 +0.32(+2.04%)
Jul 25, 2012 15.98 16.10 15.70 15.71 697,552 -0.13(-0.82%)
Jul 24, 2012 16.33 16.41 15.73 15.84 949,223 -0.36(-2.22%)
Jul 23, 2012 16.47 16.53 16.19 16.20 572,969 -0.48(-2.88%)
Jul 20, 2012 16.50 16.86 16.36 16.68 736,263 +0.07(+0.42%)
Jul 19, 2012 16.87 16.98 16.51 16.61 364,795 -0.17(-1.01%)
Jul 18, 2012 17.10 17.28 16.74 16.78 603,019 -0.37(-2.16%)
Jul 17, 2012 17.35 17.49 16.98 17.15 395,511 -0.04(-0.23%)
Jul 16, 2012 17.00 17.30 16.94 17.19 470,532 +0.22(+1.30%)
Jul 13, 2012 16.57 17.41 16.57 16.97 696,941 +0.45(+2.72%)
Jul 12, 2012 16.44 16.61 16.11 16.52 433,505 -0.04(-0.24%)
Jul 11, 2012 16.90 17.02 16.38 16.56 834,133 -0.34(-2.01%)
Jul 10, 2012 17.20 17.49 16.77 16.90 429,430 -0.23(-1.34%)
Jul 09, 2012 17.40 17.49 16.98 17.13 384,917 -0.29(-1.66%)
Jul 06, 2012 17.18 17.58 17.18 17.42 391,445 +0.06(+0.35%)
Jul 05, 2012 17.43 17.53 17.14 17.36 694,787 -0.09(-0.52%)
Jul 03, 2012 17.37 17.53 17.14 17.45 684,686 +0.07(+0.40%)
Jul 02, 2012 17.48 17.56 16.98 17.38 680,242 -0.10(-0.57%)
Jun 29, 2012 17.30 17.52 17.23 17.48 923,896 +0.49(+2.88%)
Jun 28, 2012 16.52 17.02 16.35 16.99 533,910 +0.36(+2.16%)
Jun 27, 2012 16.96 17.18 16.44 16.63 1,878,137 -0.30(-1.77%)
Jun 26, 2012 16.95 17.06 16.64 16.93 512,068 +0.04(+0.24%)
Jun 25, 2012 17.05 17.22 16.59 16.89 586,925 -0.38(-2.20%)
Jun 22, 2012 17.50 17.50 17.10 17.27 811,233 -0.11(-0.63%)
Jun 21, 2012 17.55 17.61 17.08 17.38 575,820 -0.12(-0.69%)
Jun 20, 2012 17.50 17.66 17.18 17.50 786,724 -0.02(-0.11%)
Jun 19, 2012 16.96 17.92 16.92 17.52 1,910,719 +0.66(+3.91%)
Jun 18, 2012 16.90 16.99 16.69 16.86 624,438 -0.13(-0.77%)
Jun 15, 2012 16.85 17.39 16.61 16.99 2,034,443 +0.15(+0.89%)
Jun 14, 2012 16.20 16.90 16.20 16.84 437,839 +0.68(+4.21%)
Jun 13, 2012 16.12 16.70 15.96 16.16 716,002 +0.05(+0.31%)
Jun 12, 2012 16.11 16.16 15.63 16.11 819,733 +0.12(+0.75%)
Jun 11, 2012 16.80 16.90 15.98 15.99 522,272 -0.62(-3.73%)
Jun 08, 2012 16.04 16.71 15.62 16.61 709,850 +0.57(+3.55%)
Jun 07, 2012 16.55 16.77 15.96 16.04 767,400 -0.30(-1.84%)
Jun 06, 2012 15.80 16.40 15.80 16.34 892,688 +0.68(+4.34%)
Jun 05, 2012 15.34 15.86 15.24 15.66 1,060,908 +0.26(+1.69%)
Jun 04, 2012 16.01 16.16 15.26 15.40 783,148 -0.59(-3.69%)
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.