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 (%)
Oct 30, 2015 14.81 14.84 14.44 14.70 932,927 -0.09(-0.61%)
Oct 29, 2015 14.21 15.04 14.20 14.79 1,346,223 +0.57(+4.01%)
Oct 28, 2015 13.98 14.80 13.96 14.22 1,306,366 +0.25(+1.79%)
Oct 27, 2015 14.33 14.33 13.25 13.97 918,065 -0.47(-3.25%)
Oct 26, 2015 14.34 14.57 14.08 14.44 510,850 +0.03(+0.21%)
Oct 23, 2015 14.34 14.54 14.16 14.41 437,269 +0.21(+1.48%)
Oct 22, 2015 14.44 14.60 14.05 14.20 405,630 -0.19(-1.32%)
Oct 21, 2015 15.02 15.10 14.36 14.39 276,379 -0.59(-3.94%)
Oct 20, 2015 14.98 15.24 14.92 14.98 244,611 +0.00(+0.00%)
Oct 19, 2015 15.10 15.28 14.94 14.98 371,585 -0.20(-1.32%)
Oct 16, 2015 15.44 15.62 15.11 15.18 320,102 -0.24(-1.56%)
Oct 15, 2015 14.94 15.47 14.87 15.42 371,990 +0.53(+3.56%)
Oct 14, 2015 15.25 15.25 14.72 14.89 339,562 -0.35(-2.30%)
Oct 13, 2015 15.52 15.75 15.21 15.24 546,954 -0.30(-1.93%)
Oct 12, 2015 15.76 15.76 15.38 15.54 553,736 -0.20(-1.27%)
Oct 09, 2015 15.67 16.05 15.59 15.74 716,025 +0.13(+0.83%)
Oct 08, 2015 15.47 15.85 15.45 15.61 1,182,974 +0.16(+1.04%)
Oct 07, 2015 14.61 15.73 14.57 15.45 1,069,427 +0.94(+6.48%)
Oct 06, 2015 14.47 14.69 14.39 14.51 513,623 +0.08(+0.55%)
Oct 05, 2015 13.95 14.57 13.95 14.43 1,127,927 +0.52(+3.74%)
Oct 02, 2015 13.78 13.95 13.61 13.91 576,549 +0.02(+0.14%)
Oct 01, 2015 14.11 14.25 13.74 13.89 406,857 -0.23(-1.63%)
Sep 30, 2015 14.41 14.41 13.92 14.12 490,334 +0.17(+1.22%)
Sep 29, 2015 14.27 14.34 13.85 13.95 313,144 -0.32(-2.24%)
Sep 28, 2015 14.73 14.79 14.18 14.27 304,936 -0.53(-3.58%)
Sep 25, 2015 15.37 15.40 14.75 14.80 438,960 -0.45(-2.95%)
Sep 24, 2015 15.06 15.28 14.90 15.25 317,829 +0.08(+0.53%)
Sep 23, 2015 15.31 15.34 15.04 15.17 351,566 -0.13(-0.85%)
Sep 22, 2015 15.50 15.55 15.14 15.30 558,553 -0.35(-2.24%)
Sep 21, 2015 15.55 15.70 15.51 15.65 627,156 +0.16(+1.03%)
Sep 18, 2015 15.75 15.79 15.36 15.49 1,510,545 -0.38(-2.39%)
Sep 17, 2015 16.01 16.08 15.85 15.87 653,773 -0.11(-0.69%)
Sep 16, 2015 15.90 16.14 15.90 15.98 554,203 +0.08(+0.50%)
Sep 15, 2015 16.07 16.14 15.73 15.90 548,299 -0.12(-0.75%)
Sep 14, 2015 16.03 16.10 15.87 16.02 386,434 +0.00(+0.00%)
Sep 11, 2015 15.83 16.02 15.76 16.02 704,484 +0.09(+0.56%)
Sep 10, 2015 15.68 16.11 15.68 15.93 452,194 +0.22(+1.40%)
Sep 09, 2015 16.00 16.17 15.69 15.71 564,399 -0.19(-1.19%)
Sep 08, 2015 15.82 15.96 15.52 15.90 798,962 +0.30(+1.92%)
Sep 04, 2015 15.62 15.60 15.60 15.60 385,500 -0.21(-1.33%)
Sep 03, 2015 15.95 16.18 15.73 15.81 612,612 -0.10(-0.63%)
Sep 02, 2015 16.00 16.01 15.50 15.91 509,078 +0.08(+0.51%)
Sep 01, 2015 15.96 16.22 15.78 15.83 726,323 -0.37(-2.28%)
Aug 31, 2015 16.16 16.38 16.07 16.20 504,206 -0.09(-0.55%)
Aug 28, 2015 16.33 16.36 16.06 16.29 479,824 -0.10(-0.61%)
Aug 27, 2015 16.40 16.64 16.23 16.39 1,010,426 +0.12(+0.74%)
Aug 26, 2015 16.16 16.30 15.70 16.27 764,511 +0.41(+2.59%)
Aug 25, 2015 16.22 16.29 15.82 15.86 876,639 +0.02(+0.13%)
Aug 24, 2015 15.33 16.09 15.08 15.84 1,625,707 -0.24(-1.49%)
Aug 21, 2015 15.75 16.66 15.68 16.08 1,576,141 +0.06(+0.37%)
Aug 20, 2015 15.87 16.48 15.63 16.02 1,800,053 +0.06(+0.38%)
Aug 19, 2015 15.97 16.19 15.34 15.96 1,188,145 -0.03(-0.19%)
Aug 18, 2015 16.26 16.36 15.67 15.99 1,122,045 -0.29(-1.78%)
Aug 17, 2015 16.43 16.50 16.11 16.28 929,766 -0.22(-1.33%)
Aug 14, 2015 16.45 16.68 16.27 16.50 797,174 +0.04(+0.24%)
Aug 13, 2015 16.79 17.03 16.32 16.46 1,042,917 -0.47(-2.78%)
Aug 12, 2015 16.87 17.23 16.60 16.93 2,201,128 -0.05(-0.29%)
Aug 11, 2015 16.23 17.03 16.14 16.98 1,775,505 +0.48(+2.91%)
Aug 10, 2015 16.23 16.63 15.36 16.50 3,467,011 +0.90(+5.77%)
Aug 07, 2015 15.53 16.57 14.98 15.60 4,742,123 -0.68(-4.18%)
Aug 06, 2015 21.99 22.18 13.80 16.28 10,548,196 -7.81(-32.42%)
Aug 05, 2015 24.38 24.66 23.96 24.09 573,800 -0.21(-0.86%)
Aug 04, 2015 24.46 24.60 24.20 24.30 453,140 -0.17(-0.69%)
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.