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, 2017 14.21 14.25 14.17 14.20 386,754 +0.00(+0.00%)
Aug 30, 2017 14.19 14.21 14.15 14.20 354,461 -0.01(-0.07%)
Aug 29, 2017 14.13 14.25 14.11 14.21 203,997 +0.01(+0.07%)
Aug 28, 2017 14.20 14.26 14.16 14.20 250,279 +0.01(+0.07%)
Aug 25, 2017 14.27 14.29 14.12 14.19 248,512 -0.03(-0.21%)
Aug 24, 2017 14.26 14.28 14.19 14.22 338,821 +0.00(+0.00%)
Aug 23, 2017 14.08 14.28 14.08 14.22 385,121 +0.09(+0.64%)
Aug 22, 2017 14.13 14.20 14.10 14.13 321,015 +0.03(+0.21%)
Aug 21, 2017 14.10 14.19 14.08 14.10 252,589 -0.01(-0.07%)
Aug 18, 2017 13.92 14.23 13.92 14.11 1,748,547 +0.04(+0.28%)
Aug 17, 2017 14.10 14.21 14.05 14.07 578,800 -0.06(-0.42%)
Aug 16, 2017 14.16 14.26 14.11 14.13 340,578 -0.03(-0.21%)
Aug 15, 2017 14.25 14.32 14.13 14.16 379,316 -0.09(-0.63%)
Aug 14, 2017 14.14 14.31 14.03 14.25 929,487 +0.23(+1.64%)
Aug 11, 2017 13.80 14.12 13.80 14.02 552,280 +0.07(+0.50%)
Aug 10, 2017 14.04 14.11 13.90 13.95 315,312 -0.20(-1.41%)
Aug 09, 2017 15.00 15.00 14.07 14.15 529,382 +0.27(+1.95%)
Aug 08, 2017 13.79 14.11 13.76 13.88 253,808 +0.08(+0.58%)
Aug 07, 2017 13.86 13.91 13.75 13.80 141,323 -0.05(-0.36%)
Aug 04, 2017 13.88 13.97 13.79 13.85 133,073 +0.06(+0.44%)
Aug 03, 2017 13.78 13.94 13.76 13.79 178,083 -0.01(-0.07%)
Aug 02, 2017 13.83 13.92 13.71 13.80 198,660 -0.06(-0.43%)
Aug 01, 2017 13.82 13.95 13.77 13.86 160,551 +0.08(+0.58%)
Jul 31, 2017 13.87 13.95 13.73 13.78 329,987 -0.09(-0.65%)
Jul 28, 2017 13.86 13.98 13.79 13.87 146,974 -0.03(-0.22%)
Jul 27, 2017 14.03 14.04 13.84 13.90 180,110 -0.04(-0.29%)
Jul 26, 2017 14.05 14.08 13.91 13.94 197,193 -0.12(-0.85%)
Jul 25, 2017 13.92 14.11 13.92 14.06 220,016 +0.19(+1.37%)
Jul 24, 2017 13.94 14.00 13.78 13.87 397,502 -0.07(-0.50%)
Jul 21, 2017 13.95 13.96 13.75 13.94 402,542 +0.07(+0.50%)
Jul 20, 2017 13.84 13.95 13.84 13.87 167,134 +0.03(+0.22%)
Jul 19, 2017 13.70 13.91 13.70 13.84 170,863 +0.15(+1.10%)
Jul 18, 2017 13.85 13.94 13.68 13.69 245,843 -0.18(-1.30%)
Jul 17, 2017 14.07 14.16 13.87 13.87 331,068 -0.24(-1.70%)
Jul 14, 2017 14.00 14.21 13.91 14.11 211,062 +0.01(+0.07%)
Jul 13, 2017 14.06 14.20 14.00 14.10 411,097 +0.03(+0.21%)
Jul 12, 2017 14.03 14.20 13.99 14.07 208,331 +0.09(+0.64%)
Jul 11, 2017 14.01 14.06 13.83 13.98 231,206 -0.04(-0.29%)
Jul 10, 2017 14.03 14.20 14.01 14.02 200,615 -0.07(-0.50%)
Jul 07, 2017 14.01 14.16 13.97 14.09 205,746 +0.09(+0.64%)
Jul 06, 2017 14.18 14.26 13.97 14.00 334,537 -0.22(-1.55%)
Jul 05, 2017 14.13 14.27 13.95 14.22 277,322 +0.09(+0.64%)
Jul 03, 2017 13.83 14.22 13.83 14.13 257,534 +0.36(+2.61%)
Jun 30, 2017 13.88 13.88 13.63 13.77 400,269 -0.06(-0.43%)
Jun 29, 2017 13.92 13.99 13.76 13.83 407,352 -0.02(-0.14%)
Jun 28, 2017 13.94 13.95 13.79 13.85 392,230 +0.04(+0.29%)
Jun 27, 2017 13.81 13.89 13.68 13.81 445,997 -0.01(-0.07%)
Jun 26, 2017 13.59 13.89 13.51 13.82 406,143 +0.25(+1.84%)
Jun 23, 2017 13.57 13.59 13.41 13.57 576,305 +0.02(+0.15%)
Jun 22, 2017 13.37 13.68 13.37 13.55 431,349 +0.17(+1.27%)
Jun 21, 2017 13.39 13.45 13.28 13.38 1,110,526 -0.01(-0.07%)
Jun 20, 2017 13.54 13.65 13.32 13.39 1,262,661 -0.65(-4.63%)
Jun 19, 2017 13.96 14.07 13.85 14.04 357,074 +0.18(+1.30%)
Jun 16, 2017 13.91 13.99 13.80 13.86 527,497 -0.12(-0.86%)
Jun 15, 2017 13.94 14.09 13.87 13.98 362,351 -0.07(-0.50%)
Jun 14, 2017 14.16 14.17 14.00 14.05 504,692 -0.09(-0.64%)
Jun 13, 2017 14.04 14.21 13.99 14.14 473,199 +0.14(+1.00%)
Jun 12, 2017 14.10 14.37 13.93 14.00 539,373 -0.04(-0.28%)
Jun 09, 2017 14.01 14.13 13.92 14.04 626,275 +0.14(+1.01%)
Jun 08, 2017 13.80 14.06 13.76 13.90 530,775 +0.10(+0.72%)
Jun 07, 2017 13.78 13.83 13.68 13.80 429,606 +0.04(+0.29%)
Jun 06, 2017 13.59 13.81 13.50 13.76 332,341 +0.06(+0.44%)
Jun 05, 2017 13.65 13.90 13.63 13.70 468,583 +0.02(+0.15%)
Jun 02, 2017 13.58 13.78 13.53 13.68 323,691 +0.06(+0.44%)
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.