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 (%)
Nov 30, 2010 20.91 21.28 20.72 21.23 606,078 +0.19(+0.90%)
Nov 29, 2010 20.92 21.17 20.77 21.04 409,760 +0.01(+0.05%)
Nov 26, 2010 20.93 21.10 20.66 21.03 145,177 +0.03(+0.14%)
Nov 24, 2010 20.63 21.00 21.00 21.00 515,570 +0.57(+2.79%)
Nov 23, 2010 20.06 20.50 20.04 20.43 294,765 +0.09(+0.44%)
Nov 22, 2010 20.26 20.48 20.19 20.34 383,937 -0.07(-0.34%)
Nov 19, 2010 20.11 20.56 19.89 20.41 520,002 +0.26(+1.29%)
Nov 18, 2010 20.04 20.44 20.00 20.15 918,319 +0.33(+1.66%)
Nov 17, 2010 20.28 20.39 19.68 19.82 1,055,927 -0.44(-2.17%)
Nov 16, 2010 20.22 20.27 19.98 20.26 658,910 -0.07(-0.34%)
Nov 15, 2010 20.44 20.49 20.24 20.33 428,598 -0.04(-0.20%)
Nov 12, 2010 20.18 20.44 20.12 20.37 425,058 +0.02(+0.10%)
Nov 11, 2010 20.16 20.36 20.11 20.35 669,479 -0.02(-0.10%)
Nov 10, 2010 20.36 20.39 20.02 20.37 1,100,895 +0.11(+0.54%)
Nov 09, 2010 20.29 20.36 20.16 20.26 1,417,398 -0.03(-0.15%)
Nov 08, 2010 20.75 20.75 20.18 20.29 664,038 -0.51(-2.45%)
Nov 05, 2010 20.67 20.82 20.53 20.80 821,824 +0.19(+0.92%)
Nov 04, 2010 20.25 20.66 20.22 20.61 587,907 +0.54(+2.69%)
Nov 03, 2010 20.37 20.37 19.80 20.07 673,509 -0.22(-1.08%)
Nov 02, 2010 20.54 20.99 19.70 20.29 1,030,533 +0.05(+0.25%)
Nov 01, 2010 19.37 20.41 19.32 20.24 2,058,010 +0.97(+5.03%)
Oct 29, 2010 18.95 19.32 18.86 19.27 385,040 +0.31(+1.64%)
Oct 28, 2010 19.27 19.29 18.87 18.96 374,475 -0.16(-0.84%)
Oct 27, 2010 19.03 19.34 18.93 19.12 326,187 -0.35(-1.80%)
Oct 25, 2010 19.66 19.80 19.44 19.47 407,473 -0.05(-0.26%)
Oct 22, 2010 19.42 19.66 19.38 19.52 326,964 +0.16(+0.83%)
Oct 21, 2010 19.88 19.97 19.27 19.36 904,740 -0.39(-1.97%)
Oct 20, 2010 18.73 19.81 18.25 19.75 2,421,371 +1.07(+5.73%)
Oct 19, 2010 18.86 19.21 18.50 18.68 1,872,167 -0.38(-1.99%)
Oct 18, 2010 19.00 19.28 18.83 19.06 1,341,624 +0.05(+0.26%)
Oct 15, 2010 20.08 20.28 18.90 19.01 3,490,964 -0.99(-4.95%)
Oct 14, 2010 21.05 21.06 19.50 20.00 3,335,069 -1.01(-4.81%)
Oct 13, 2010 20.95 21.43 20.94 21.01 1,116,836 +0.22(+1.06%)
Oct 12, 2010 19.90 20.87 19.90 20.79 989,405 +0.88(+4.42%)
Oct 11, 2010 20.06 20.33 19.88 19.91 807,164 -0.16(-0.80%)
Oct 08, 2010 20.07 20.78 19.99 20.07 1,465,840 -0.22(-1.08%)
Oct 07, 2010 22.07 22.14 19.88 20.29 1,097 -1.71(-7.77%)
Oct 06, 2010 21.73 22.33 21.69 22.00 1,525,193 +0.27(+1.24%)
Oct 05, 2010 21.34 21.74 21.16 21.73 716,076 +0.53(+2.50%)
Oct 04, 2010 21.39 21.45 20.96 21.20 376,247 -0.18(-0.84%)
Oct 01, 2010 21.38 21.48 20.96 21.38 565,919 +0.32(+1.52%)
Sep 30, 2010 21.13 21.19 20.80 21.06 1,836 +0.12(+0.57%)
Sep 29, 2010 21.08 21.22 20.80 20.94 652,696 -0.27(-1.27%)
Sep 28, 2010 21.50 21.50 20.91 21.21 13,644 -0.25(-1.16%)
Sep 27, 2010 21.12 21.46 20.93 21.46 571,997 +0.28(+1.32%)
Sep 24, 2010 20.87 21.19 20.76 21.18 283,607 +0.51(+2.47%)
Sep 23, 2010 20.56 20.79 20.41 20.67 2,145 +0.13(+0.64%)
Sep 22, 2010 20.96 21.00 20.39 20.54 415,487 -0.49(-2.34%)
Sep 21, 2010 21.37 21.48 20.96 21.03 395,457 -0.30(-1.41%)
Sep 20, 2010 20.64 21.40 20.51 21.33 539,491 +0.70(+3.39%)
Sep 17, 2010 20.63 20.66 20.17 20.63 642,363 +0.43(+2.13%)
Sep 15, 2010 19.94 20.30 19.82 20.20 273,695 +0.21(+1.05%)
Sep 14, 2010 20.02 20.17 19.82 19.99 295,810 -0.11(-0.55%)
Sep 13, 2010 19.68 20.11 19.54 20.10 765,381 +0.61(+3.13%)
Sep 10, 2010 19.47 19.66 19.24 19.49 346,125 +0.12(+0.62%)
Sep 09, 2010 19.68 19.68 19.26 19.37 322,677 -0.08(-0.41%)
Sep 08, 2010 19.25 19.59 19.17 19.45 14,914 +0.22(+1.14%)
Sep 07, 2010 19.29 19.43 19.18 19.23 1,746 -0.19(-0.98%)
Sep 03, 2010 19.13 19.63 19.08 19.42 245,266 +0.45(+2.37%)
Sep 02, 2010 19.06 19.06 18.71 18.97 869 +0.03(+0.16%)
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.