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 28, 2018 10.96 11.01 10.96 10.99 1,392,000 +0.24(+2.23%)
Sep 27, 2018 10.79 10.80 10.75 10.75 61,326 -0.05(-0.46%)
Sep 26, 2018 10.81 10.81 10.78 10.80 48,676 -0.01(-0.09%)
Sep 25, 2018 10.87 10.87 10.75 10.81 144,498 -0.05(-0.46%)
Sep 24, 2018 10.86 10.87 10.85 10.86 156,927 +0.01(+0.09%)
Sep 21, 2018 10.85 10.88 10.84 10.85 218,400 -0.01(-0.09%)
Sep 20, 2018 10.89 10.90 10.86 10.86 148,590 -0.01(-0.09%)
Sep 19, 2018 10.87 10.89 10.85 10.87 152,495 -0.01(-0.09%)
Sep 18, 2018 10.88 10.90 10.88 10.88 66,788 +0.00(+0.00%)
Sep 17, 2018 10.90 10.90 10.88 10.88 68,703 +0.00(+0.00%)
Sep 14, 2018 10.89 10.90 10.87 10.88 77,300 -0.01(-0.09%)
Sep 13, 2018 10.90 10.90 10.89 10.89 47,006 -0.01(-0.09%)
Sep 12, 2018 10.90 10.90 10.89 10.90 61,548 +0.01(+0.09%)
Sep 11, 2018 10.88 10.90 10.88 10.89 41,301 -0.01(-0.09%)
Sep 10, 2018 10.92 10.92 10.88 10.90 60,422 -0.02(-0.18%)
Sep 07, 2018 10.87 10.93 10.87 10.92 27,000 +0.01(+0.09%)
Sep 06, 2018 10.91 10.92 10.90 10.91 37,985 +0.00(+0.00%)
Sep 05, 2018 10.90 10.92 10.88 10.91 63,431 +0.01(+0.09%)
Sep 04, 2018 10.86 10.91 10.86 10.90 62,698 +0.05(+0.46%)
Aug 31, 2018 10.85 10.85 10.85 0 -0.07(-0.64%)
Aug 30, 2018 10.90 10.93 10.88 10.92 64,292 +0.02(+0.18%)
Aug 29, 2018 10.94 10.94 10.88 10.90 83,252 -0.02(-0.18%)
Aug 28, 2018 10.94 10.94 10.92 10.92 45,428 +0.00(+0.00%)
Aug 27, 2018 10.94 10.95 10.91 10.92 66,272 -0.02(-0.18%)
Aug 24, 2018 10.94 10.95 10.91 10.94 54,600 +0.00(+0.00%)
Aug 23, 2018 10.92 10.95 10.90 10.94 52,415 +0.02(+0.18%)
Aug 22, 2018 10.92 10.96 10.92 10.92 45,563 +0.00(+0.00%)
Aug 21, 2018 10.94 10.95 10.91 10.92 59,181 -0.02(-0.18%)
Aug 20, 2018 10.92 10.94 10.92 10.94 40,271 +0.02(+0.18%)
Aug 17, 2018 10.92 10.94 10.91 10.92 50,500 -0.02(-0.18%)
Aug 16, 2018 10.93 10.95 10.93 10.94 48,586 +0.02(+0.18%)
Aug 15, 2018 10.91 10.93 10.91 10.92 79,832 +0.01(+0.09%)
Aug 14, 2018 10.88 10.92 10.88 10.91 63,958 +0.01(+0.09%)
Aug 13, 2018 10.90 10.92 10.88 10.90 65,103 +0.01(+0.09%)
Aug 10, 2018 10.88 10.91 10.88 10.89 51,900 -0.02(-0.18%)
Aug 09, 2018 10.90 10.91 10.89 10.91 26,384 +0.00(+0.00%)
Aug 08, 2018 10.90 10.92 10.90 10.91 77,219 +0.01(+0.09%)
Aug 07, 2018 10.89 10.92 10.89 10.90 40,669 +0.00(+0.00%)
Aug 06, 2018 10.87 10.92 10.87 10.90 83,444 +0.03(+0.28%)
Aug 03, 2018 10.89 10.92 10.87 10.87 57,900 -0.03(-0.28%)
Aug 02, 2018 10.86 10.94 10.85 10.90 79,534 +0.03(+0.28%)
Aug 01, 2018 10.87 10.88 10.84 10.87 153,930 +0.00(+0.00%)
Jul 31, 2018 10.88 10.94 10.86 10.87 165,359 +0.00(+0.00%)
Jul 30, 2018 10.90 10.90 10.86 10.87 462,482 -0.01(-0.09%)
Jul 27, 2018 10.88 10.89 10.88 10.88 124,800 -0.01(-0.09%)
Jul 26, 2018 10.94 10.94 10.83 10.89 80,061 +0.03(+0.28%)
Jul 25, 2018 10.83 10.86 10.81 10.86 71,507 +0.05(+0.46%)
Jul 24, 2018 10.85 10.85 10.81 10.81 209,394 -0.01(-0.09%)
Jul 23, 2018 10.82 10.93 10.82 10.82 195,069 +0.00(+0.00%)
Jul 20, 2018 10.85 10.86 10.81 10.82 189,451 -0.01(-0.09%)
Jul 19, 2018 10.85 10.87 10.82 10.83 167,742 -0.02(-0.18%)
Jul 18, 2018 10.85 10.87 10.84 10.85 150,513 +0.00(+0.00%)
Jul 17, 2018 10.86 10.87 10.84 10.85 66,002 +0.00(+0.00%)
Jul 16, 2018 10.83 10.86 10.83 10.85 93,707 +0.02(+0.18%)
Jul 13, 2018 10.84 10.86 10.83 10.83 156,002 +0.00(+0.00%)
Jul 12, 2018 10.90 10.90 10.82 10.83 292,524 -0.06(-0.55%)
Jul 11, 2018 10.85 10.90 10.85 10.89 98,999 +0.03(+0.28%)
Jul 10, 2018 10.88 10.88 10.86 10.86 69,485 +0.00(+0.00%)
Jul 09, 2018 10.89 10.89 10.86 10.86 68,621 -0.02(-0.18%)
Jul 06, 2018 10.85 10.88 10.85 10.88 49,221 +0.02(+0.18%)
Jul 05, 2018 10.86 10.91 10.85 10.86 91,873 +0.02(+0.18%)
Jul 03, 2018 10.84 10.84 10.84 0 -0.01(-0.09%)
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.