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 (%)
Sep 30, 2014 22.59 22.72 22.20 22.36 559,468 -0.27(-1.19%)
Sep 29, 2014 22.62 22.69 22.50 22.63 277,701 -0.14(-0.61%)
Sep 26, 2014 22.64 22.82 22.52 22.77 315,435 +0.12(+0.53%)
Sep 25, 2014 22.89 23.07 22.44 22.65 643,917 -0.25(-1.09%)
Sep 24, 2014 22.66 23.02 22.47 22.90 548,154 +0.23(+1.01%)
Sep 23, 2014 22.73 22.91 22.61 22.67 419,263 -0.08(-0.35%)
Sep 22, 2014 23.02 23.02 22.65 22.75 542,109 -0.33(-1.43%)
Sep 19, 2014 23.29 23.42 22.83 23.08 773,064 -0.22(-0.94%)
Sep 18, 2014 23.40 23.46 23.16 23.30 645,623 -0.08(-0.34%)
Sep 17, 2014 23.47 23.76 23.24 23.38 282,796 -0.02(-0.09%)
Sep 16, 2014 23.39 23.53 23.21 23.40 766,445 -0.05(-0.21%)
Sep 15, 2014 23.93 24.06 23.40 23.45 442,319 -0.49(-2.05%)
Sep 12, 2014 24.17 24.48 23.84 23.94 513,704 -0.26(-1.07%)
Sep 11, 2014 24.00 24.23 23.73 24.20 374,152 +0.09(+0.37%)
Sep 10, 2014 23.92 24.29 23.40 24.11 529,020 +0.23(+0.96%)
Sep 09, 2014 23.92 24.23 23.64 23.88 559,243 -0.11(-0.46%)
Sep 08, 2014 24.13 24.43 23.92 23.99 903,451 -0.11(-0.46%)
Sep 05, 2014 23.77 24.18 23.76 24.10 409,496 +0.25(+1.05%)
Sep 04, 2014 23.99 24.26 23.77 23.85 287,765 -0.06(-0.25%)
Sep 03, 2014 24.00 24.40 23.86 23.91 526,474 -0.01(-0.04%)
Sep 02, 2014 23.95 24.29 23.85 23.92 341,917 -0.04(-0.17%)
Aug 29, 2014 23.81 23.96 23.96 23.96 279,100 +0.23(+0.97%)
Aug 28, 2014 23.84 23.88 23.59 23.73 287,329 -0.14(-0.59%)
Aug 27, 2014 24.11 24.26 23.77 23.87 349,779 -0.23(-0.95%)
Aug 26, 2014 23.89 24.20 23.71 24.10 532,842 +0.20(+0.84%)
Aug 25, 2014 24.04 24.39 23.86 23.90 406,784 +0.00(+0.00%)
Aug 22, 2014 24.00 24.12 23.71 23.90 684,911 -0.20(-0.83%)
Aug 21, 2014 24.09 24.24 23.91 24.10 391,949 +0.03(+0.12%)
Aug 20, 2014 24.14 24.23 23.95 24.07 311,020 -0.13(-0.54%)
Aug 19, 2014 23.75 24.31 23.75 24.20 313,309 +0.41(+1.72%)
Aug 18, 2014 23.98 24.09 23.67 23.79 433,114 -0.03(-0.13%)
Aug 15, 2014 23.98 24.14 23.60 23.82 346,066 -0.01(-0.04%)
Aug 14, 2014 23.49 24.11 23.44 23.83 411,539 +0.38(+1.62%)
Aug 13, 2014 23.54 23.57 23.15 23.45 660,678 -0.08(-0.34%)
Aug 12, 2014 24.00 24.04 23.50 23.53 501,875 -0.47(-1.96%)
Aug 11, 2014 23.92 24.26 23.86 24.00 1,095,707 +0.09(+0.38%)
Aug 08, 2014 23.64 24.09 23.57 23.91 781,225 +0.32(+1.36%)
Aug 07, 2014 23.38 23.67 23.37 23.59 687,241 +0.20(+0.86%)
Aug 06, 2014 23.10 23.69 23.10 23.39 968,698 +0.28(+1.21%)
Aug 05, 2014 22.86 23.72 22.48 23.11 855,397 +0.09(+0.39%)
Aug 04, 2014 23.37 23.40 22.96 23.02 1,017,705 -0.29(-1.24%)
Aug 01, 2014 23.40 23.49 23.09 23.31 486,719 -0.04(-0.17%)
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%)
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.