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 (%)
Jun 30, 2015 26.30 26.30 26.00 26.03 382,930 -0.13(-0.50%)
Jun 29, 2015 26.37 26.64 26.11 26.16 511,833 -0.41(-1.54%)
Jun 26, 2015 26.82 26.86 26.49 26.57 862,347 -0.14(-0.52%)
Jun 25, 2015 27.10 27.27 26.52 26.71 647,106 -0.25(-0.93%)
Jun 24, 2015 27.21 27.26 26.92 26.96 547,346 -0.24(-0.88%)
Jun 23, 2015 26.82 27.27 26.77 27.20 533,430 +0.45(+1.68%)
Jun 22, 2015 26.60 26.86 26.50 26.75 458,676 +0.30(+1.13%)
Jun 19, 2015 26.70 26.80 26.44 26.45 651,712 -0.24(-0.90%)
Jun 18, 2015 27.24 27.24 26.60 26.69 451,780 -0.45(-1.66%)
Jun 17, 2015 27.02 27.23 26.92 27.14 466,956 +0.25(+0.93%)
Jun 16, 2015 27.06 27.16 26.62 26.89 475,182 -0.25(-0.92%)
Jun 15, 2015 26.91 27.28 26.70 27.14 514,970 +0.11(+0.41%)
Jun 12, 2015 26.75 27.30 26.69 27.03 683,970 +0.10(+0.37%)
Jun 11, 2015 26.70 26.97 26.65 26.93 589,208 +0.24(+0.90%)
Jun 10, 2015 26.54 26.82 26.43 26.69 1,035,845 +0.27(+1.02%)
Jun 09, 2015 26.44 26.70 26.29 26.42 708,606 -0.06(-0.23%)
Jun 08, 2015 27.11 27.16 26.40 26.48 700,462 -0.65(-2.40%)
Jun 05, 2015 26.45 27.16 26.35 27.13 1,550,285 +0.65(+2.45%)
Jun 04, 2015 27.67 27.79 26.25 26.48 2,487,870 -1.29(-4.65%)
Jun 03, 2015 27.75 27.82 27.72 27.77 915,985 +0.02(+0.07%)
Jun 02, 2015 27.68 27.80 27.58 27.75 540,470 +0.12(+0.43%)
Jun 01, 2015 27.75 27.83 27.60 27.63 1,034,136 +0.04(+0.14%)
May 29, 2015 27.56 27.65 27.38 27.59 860,659 +0.10(+0.36%)
May 28, 2015 27.47 27.58 27.41 27.49 600,439 +0.02(+0.07%)
May 27, 2015 27.49 27.57 27.26 27.47 831,501 +0.03(+0.11%)
May 26, 2015 27.44 27.55 27.35 27.44 722,050 -0.06(-0.22%)
May 22, 2015 27.52 27.50 27.50 27.50 638,100 -0.03(-0.11%)
May 21, 2015 27.63 27.79 27.46 27.53 835,922 -0.08(-0.29%)
May 20, 2015 27.51 27.67 27.41 27.61 993,864 +0.16(+0.58%)
May 19, 2015 27.18 27.52 27.13 27.45 861,956 +0.26(+0.96%)
May 18, 2015 27.12 27.48 27.03 27.19 796,987 -0.05(-0.18%)
May 15, 2015 27.23 27.47 27.09 27.24 781,561 +0.02(+0.07%)
May 14, 2015 27.23 27.34 27.13 27.22 739,045 +0.13(+0.48%)
May 13, 2015 27.13 27.21 26.92 27.09 1,058,244 +0.10(+0.37%)
May 12, 2015 27.11 27.15 26.57 26.99 2,713,839 -0.01(-0.04%)
May 11, 2015 27.03 27.59 26.98 27.00 5,234,244 +0.00(+0.00%)
May 08, 2015 26.28 27.08 26.23 27.00 13,556,668 +0.85(+3.25%)
May 07, 2015 25.80 26.75 25.71 26.15 17,626,188 +1.34(+5.40%)
May 06, 2015 24.72 24.87 24.40 24.81 377,500 +0.11(+0.45%)
May 05, 2015 25.08 25.28 24.59 24.70 415,255 -0.44(-1.75%)
May 04, 2015 25.18 25.48 25.12 25.14 271,231 -0.02(-0.08%)
May 01, 2015 25.22 25.34 24.95 25.16 297,548 +0.04(+0.16%)
Apr 30, 2015 25.41 25.53 24.88 25.12 451,120 -0.37(-1.45%)
Apr 29, 2015 25.26 25.65 25.09 25.49 216,654 +0.15(+0.59%)
Apr 28, 2015 24.83 25.46 24.82 25.34 411,273 +0.54(+2.18%)
Apr 27, 2015 24.60 24.97 24.60 24.80 177,626 +0.20(+0.81%)
Apr 24, 2015 24.51 24.73 24.49 24.60 163,236 -0.06(-0.24%)
Apr 23, 2015 24.68 24.93 24.48 24.66 221,968 -0.07(-0.28%)
Apr 22, 2015 24.84 24.90 24.63 24.73 146,818 -0.08(-0.32%)
Apr 21, 2015 24.73 24.83 24.51 24.81 365,304 +0.12(+0.49%)
Apr 20, 2015 24.49 24.85 24.39 24.69 267,390 +0.26(+1.06%)
Apr 17, 2015 24.69 24.69 24.23 24.43 252,520 -0.38(-1.53%)
Apr 16, 2015 24.61 24.91 24.61 24.81 164,346 +0.12(+0.49%)
Apr 15, 2015 24.27 24.85 24.18 24.69 463,567 +0.46(+1.90%)
Apr 14, 2015 24.47 24.58 24.09 24.23 661,236 -0.24(-0.98%)
Apr 13, 2015 24.47 24.66 24.41 24.47 507,090 -0.03(-0.12%)
Apr 10, 2015 24.86 24.92 24.41 24.50 259,637 -0.27(-1.09%)
Apr 09, 2015 24.78 24.93 24.34 24.77 231,847 -0.03(-0.12%)
Apr 08, 2015 24.86 25.11 24.74 24.80 257,203 -0.03(-0.12%)
Apr 07, 2015 24.97 25.16 24.83 24.83 180,391 -0.15(-0.60%)
Apr 06, 2015 24.48 25.03 24.48 24.98 217,606 +0.43(+1.75%)
Apr 02, 2015 24.27 24.55 24.55 24.55 234,100 +0.28(+1.15%)
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.