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 (%)
Apr 30, 2010 25.93 25.93 22.61 22.69 3,630,915 -3.17(-12.26%)
Apr 29, 2010 25.62 25.90 25.40 25.86 1,186,896 +0.48(+1.89%)
Apr 28, 2010 25.31 25.68 25.15 25.38 1,502,352 +0.31(+1.24%)
Apr 27, 2010 25.40 25.60 24.67 25.07 30,869 -0.38(-1.49%)
Apr 26, 2010 25.05 25.67 24.96 25.45 1,273,276 +0.31(+1.23%)
Apr 23, 2010 24.89 25.24 24.67 25.14 895,299 +0.33(+1.33%)
Apr 22, 2010 24.45 24.85 24.29 24.81 591,975 +0.18(+0.73%)
Apr 21, 2010 24.78 24.89 24.62 24.63 13,806 -0.15(-0.61%)
Apr 20, 2010 24.44 24.97 24.36 24.78 24,997 +0.52(+2.14%)
Apr 19, 2010 24.16 24.30 23.60 24.26 1,795,994 -0.07(-0.29%)
Apr 16, 2010 24.75 24.87 24.03 24.33 502,511 -0.45(-1.82%)
Apr 15, 2010 24.89 24.96 24.57 24.78 748,835 -0.11(-0.44%)
Apr 14, 2010 24.25 24.96 24.15 24.89 1,057,895 +0.70(+2.89%)
Apr 13, 2010 23.98 24.30 23.98 24.19 1,192,301 +0.22(+0.92%)
Apr 12, 2010 23.87 24.13 23.68 23.97 564,084 +0.17(+0.71%)
Apr 09, 2010 24.25 24.25 23.70 23.80 519,871 -0.39(-1.61%)
Apr 08, 2010 24.10 24.41 23.91 24.19 410,787 +0.04(+0.17%)
Apr 07, 2010 24.10 24.27 23.94 24.15 1,180,090 -0.05(-0.21%)
Apr 06, 2010 24.30 24.43 24.19 24.20 892,932 +0.01(+0.04%)
Apr 05, 2010 24.15 24.50 23.75 24.19 905,696 +0.16(+0.67%)
Apr 01, 2010 23.64 24.03 24.03 24.03 950,000 +0.46(+1.95%)
Mar 31, 2010 23.59 23.71 23.36 23.57 1,078,264 -0.05(-0.21%)
Mar 30, 2010 23.51 23.66 23.34 23.62 576,161 +0.17(+0.72%)
Mar 29, 2010 23.40 23.46 23.26 23.45 635,171 +0.20(+0.86%)
Mar 26, 2010 23.42 23.60 23.05 23.25 1,864,780 -0.03(-0.13%)
Mar 25, 2010 23.89 23.90 23.25 23.28 633,841 -0.42(-1.77%)
Mar 24, 2010 23.77 23.96 23.65 23.70 751,279 -0.11(-0.46%)
Mar 23, 2010 23.70 23.90 23.37 23.81 791,382 +0.06(+0.25%)
Mar 22, 2010 23.18 23.77 22.97 23.75 866,651 +0.49(+2.11%)
Mar 19, 2010 23.45 23.50 23.13 23.26 750,675 -0.19(-0.81%)
Mar 18, 2010 22.84 23.45 22.72 23.45 2,363,506 +0.61(+2.67%)
Mar 17, 2010 23.18 23.44 22.83 22.84 1,092,049 -0.24(-1.04%)
Mar 16, 2010 23.10 23.23 22.84 23.08 880,277 +0.12(+0.52%)
Mar 15, 2010 22.68 22.96 22.40 22.96 1,250,988 +0.14(+0.61%)
Mar 12, 2010 23.25 23.37 22.60 22.82 1,082,625 -0.41(-1.76%)
Mar 11, 2010 23.00 23.25 22.71 23.23 807,924 +0.14(+0.61%)
Mar 10, 2010 22.72 23.14 22.60 23.09 796,354 +0.40(+1.76%)
Mar 09, 2010 22.65 23.15 22.58 22.69 1,725,796 -0.12(-0.53%)
Mar 08, 2010 22.23 22.90 22.16 22.81 1,307,063 +0.63(+2.84%)
Mar 05, 2010 22.13 22.40 21.91 22.18 1,023,046 +0.13(+0.59%)
Mar 04, 2010 21.55 22.05 21.27 22.05 844,471 +0.30(+1.38%)
Mar 03, 2010 21.75 22.02 21.52 21.75 2,305,355 +0.19(+0.88%)
Mar 02, 2010 20.85 21.66 20.72 21.56 2,375,282 +0.90(+4.36%)
Mar 01, 2010 19.37 20.67 19.37 20.66 2,401,392 +2.15(+11.62%)
Feb 26, 2010 18.96 18.99 18.39 18.51 647,798 -0.49(-2.58%)
Feb 25, 2010 18.57 19.00 18.46 19.00 374,080 +0.19(+1.01%)
Feb 24, 2010 18.69 19.07 18.67 18.81 791,005 +0.10(+0.53%)
Feb 23, 2010 18.79 19.00 18.68 18.71 1,042,667 -0.08(-0.43%)
Feb 22, 2010 18.90 19.02 18.77 18.79 573,051 +0.00(+0.00%)
Feb 19, 2010 18.75 18.92 18.67 18.79 545,314 +0.04(+0.21%)
Feb 18, 2010 18.96 18.98 18.70 18.75 671,805 -0.13(-0.69%)
Feb 17, 2010 19.02 19.25 18.57 18.88 461,352 -0.02(-0.11%)
Feb 16, 2010 18.31 18.94 17.89 18.90 1,099,430 +1.17(+6.60%)
Feb 12, 2010 17.47 17.73 17.73 17.73 470,600 +0.09(+0.51%)
Feb 11, 2010 17.39 17.69 17.28 17.64 327,530 +0.16(+0.92%)
Feb 10, 2010 17.96 17.96 17.31 17.48 673,001 -0.48(-2.67%)
Feb 09, 2010 17.84 18.20 17.73 17.96 854,166 +0.62(+3.58%)
Feb 08, 2010 17.31 17.80 17.16 17.34 696,209 -0.01(-0.06%)
Feb 05, 2010 17.30 17.57 17.03 17.35 760,873 +0.07(+0.41%)
Feb 04, 2010 17.67 17.73 17.19 17.28 422,439 -0.49(-2.76%)
Feb 03, 2010 17.76 17.88 17.42 17.77 391,559 -0.15(-0.84%)
Feb 02, 2010 17.90 18.19 17.52 17.92 810,726 +0.12(+0.67%)
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.