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 (%)
Feb 27, 2009 9.090 9.840 8.900 9.620 0 +0.36(+3.89%)
Feb 26, 2009 9.390 9.470 9.090 9.260 384,119 +0.01(+0.11%)
Feb 25, 2009 9.640 9.710 8.920 9.250 644,308 -0.52(-5.32%)
Feb 24, 2009 9.400 9.910 9.060 9.770 633,687 +0.48(+5.17%)
Feb 23, 2009 10.66 10.77 9.081 9.290 635,122 -0.68(-6.82%)
Feb 20, 2009 10.22 10.49 9.530 9.970 623,397 -0.43(-4.13%)
Feb 19, 2009 10.55 10.92 10.28 10.40 450,826 +0.05(+0.48%)
Feb 18, 2009 10.39 10.67 9.980 10.35 395,968 -0.04(-0.38%)
Feb 17, 2009 10.51 10.76 10.12 10.39 1,125,232 -0.57(-5.20%)
Feb 13, 2009 11.21 11.43 10.74 10.96 516,523 -0.20(-1.79%)
Feb 12, 2009 11.16 11.36 10.67 11.16 958,556 -0.21(-1.85%)
Feb 11, 2009 11.11 11.65 10.79 11.37 965,036 +0.48(+4.41%)
Feb 10, 2009 12.32 12.38 10.78 10.89 761,600 -1.42(-11.54%)
Feb 09, 2009 12.16 12.61 11.67 12.31 558,403 +0.26(+2.16%)
Feb 06, 2009 11.13 12.12 11.03 12.05 1,542,675 +0.85(+7.59%)
Feb 05, 2009 10.93 11.40 10.44 11.20 409,061 +0.20(+1.82%)
Feb 04, 2009 11.00 11.18 10.60 11.00 492,436 +0.04(+0.36%)
Feb 03, 2009 11.42 11.62 10.77 10.96 1,642,041 -0.45(-3.94%)
Feb 02, 2009 10.89 11.54 10.38 11.41 579,836 +0.36(+3.26%)
Jan 30, 2009 10.96 11.37 10.43 11.05 0 +0.38(+3.56%)
Jan 29, 2009 11.24 11.56 10.67 10.67 566,683 -0.49(-4.39%)
Jan 28, 2009 10.50 11.18 10.37 11.16 523,863 +0.85(+8.24%)
Jan 27, 2009 9.760 10.49 9.760 10.31 530,825 +0.57(+5.85%)
Jan 26, 2009 9.610 10.04 9.410 9.740 784,479 +0.17(+1.78%)
Jan 23, 2009 9.310 9.730 9.250 9.570 498,496 -0.03(-0.31%)
Jan 22, 2009 10.31 10.36 9.410 9.600 546,640 -0.78(-7.51%)
Jan 21, 2009 9.660 10.49 9.470 10.38 976,206 +0.94(+9.96%)
Jan 20, 2009 9.880 10.08 9.290 9.440 621,527 -0.60(-5.98%)
Jan 16, 2009 10.65 10.65 9.700 10.04 385,232 -0.41(-3.92%)
Jan 15, 2009 9.670 10.71 9.550 10.45 635,384 +0.76(+7.84%)
Jan 14, 2009 9.840 9.940 9.350 9.690 459,803 -0.36(-3.58%)
Jan 13, 2009 10.01 10.26 9.800 10.05 428,228 +0.05(+0.50%)
Jan 12, 2009 10.22 10.33 9.700 10.00 489,573 -0.19(-1.86%)
Jan 09, 2009 11.29 11.34 10.13 10.19 489,013 -1.12(-9.90%)
Jan 08, 2009 10.96 11.33 10.76 11.31 358,383 +0.33(+3.01%)
Jan 07, 2009 11.31 11.59 10.62 10.98 428,953 -0.62(-5.34%)
Jan 06, 2009 11.19 11.92 11.19 11.60 732,582 +0.34(+3.02%)
Jan 05, 2009 12.10 12.10 10.58 11.26 951,778 -0.60(-5.06%)
Jan 02, 2009 12.98 12.98 11.78 11.86 0 -0.87(-6.83%)
Jan 01, 2009 11.29 12.91 11.13 12.73 0 +0.00(+0.00%)
Dec 31, 2008 11.29 12.91 11.13 12.73 1,019,748 +1.58(+14.17%)
Dec 30, 2008 10.16 11.25 10.07 11.15 698,110 +1.17(+11.72%)
Dec 29, 2008 10.03 10.50 9.840 9.980 379,411 +0.09(+0.91%)
Dec 26, 2008 9.690 10.00 9.460 9.890 271,943 +0.28(+2.91%)
Dec 24, 2008 9.330 9.650 8.900 9.610 193,049 +0.12(+1.26%)
Dec 23, 2008 9.390 9.710 9.100 9.490 379,985 +0.25(+2.71%)
Dec 22, 2008 9.370 9.470 8.730 9.240 439,311 -0.06(-0.65%)
Dec 19, 2008 8.410 9.600 8.410 9.300 937,328 +1.04(+12.59%)
Dec 18, 2008 8.110 8.640 7.870 8.260 379,279 +0.20(+2.48%)
Dec 17, 2008 7.920 8.220 7.770 8.060 607,933 +0.06(+0.75%)
Dec 16, 2008 7.990 8.100 7.750 8.000 627,777 +0.23(+2.96%)
Dec 15, 2008 8.340 8.340 7.510 7.770 468,126 -0.50(-6.05%)
Dec 12, 2008 8.290 8.450 8.030 8.270 577,962 -0.28(-3.27%)
Dec 11, 2008 8.690 9.210 8.320 8.550 419,306 -0.25(-2.84%)
Dec 10, 2008 8.930 9.050 8.390 8.800 300,423 -0.03(-0.34%)
Dec 09, 2008 9.150 9.280 8.530 8.830 494,795 -0.40(-4.33%)
Dec 08, 2008 8.690 9.230 8.670 9.230 800,880 +0.82(+9.75%)
Dec 05, 2008 7.400 8.410 7.290 8.410 796,935 +0.79(+10.37%)
Dec 04, 2008 6.970 8.130 6.970 7.620 684,671 +0.27(+3.67%)
Dec 03, 2008 7.010 7.410 6.930 7.350 538,150 -0.17(-2.26%)
Dec 02, 2008 6.990 7.520 6.540 7.520 518,961 +0.71(+10.43%)
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.