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 (%)
Apr 29, 2011 20.96 21.47 20.96 21.46 878,031 +0.52(+2.48%)
Apr 28, 2011 20.53 21.03 20.34 20.94 1,064,866 +0.41(+2.00%)
Apr 27, 2011 20.68 20.70 20.31 20.53 765,250 -0.16(-0.77%)
Apr 26, 2011 20.58 20.79 20.46 20.69 556,464 +0.14(+0.68%)
Apr 25, 2011 20.59 20.69 20.45 20.55 772,999 -0.25(-1.20%)
Apr 21, 2011 20.62 20.82 20.51 20.80 856,031 +0.27(+1.32%)
Apr 20, 2011 20.29 20.61 20.21 20.53 965,489 +0.45(+2.24%)
Apr 19, 2011 20.08 20.37 19.97 20.08 830,999 -0.11(-0.54%)
Apr 18, 2011 20.42 20.48 20.12 20.19 734,369 -0.41(-1.99%)
Apr 15, 2011 20.64 20.83 20.59 20.60 772,129 -0.10(-0.48%)
Apr 14, 2011 20.76 20.88 20.65 20.70 1,786,507 -0.23(-1.10%)
Apr 13, 2011 21.22 21.40 20.79 20.93 517,275 -0.25(-1.18%)
Apr 12, 2011 21.11 21.30 21.01 21.18 605,404 -0.05(-0.24%)
Apr 11, 2011 21.75 21.75 21.19 21.23 491,973 -0.55(-2.53%)
Apr 08, 2011 22.03 22.03 21.45 21.78 520,892 -0.18(-0.82%)
Apr 07, 2011 21.88 22.12 21.71 21.96 586,371 +0.05(+0.23%)
Apr 06, 2011 21.93 22.00 21.69 21.91 354,464 +0.00(+0.00%)
Apr 05, 2011 21.89 22.09 21.66 21.91 333,883 -0.05(-0.23%)
Apr 04, 2011 22.34 22.34 21.92 21.96 604,289 -0.31(-1.39%)
Apr 01, 2011 22.00 22.37 21.92 22.27 2,091,901 +0.50(+2.30%)
Mar 31, 2011 21.65 22.00 21.49 21.77 992,122 +0.04(+0.18%)
Mar 30, 2011 21.73 21.73 21.73 21.73 1,597,950 +0.77(+3.67%)
Mar 29, 2011 21.17 21.17 20.87 20.96 1,498,461 -0.09(-0.43%)
Mar 28, 2011 20.75 21.08 20.48 21.05 1,080,801 +0.28(+1.35%)
Mar 25, 2011 21.27 21.30 20.74 20.77 1,029,732 -0.48(-2.26%)
Mar 24, 2011 21.30 21.37 20.92 21.25 627,464 +0.03(+0.14%)
Mar 23, 2011 21.22 21.34 21.02 21.22 716,757 +0.00(+0.00%)
Mar 22, 2011 21.62 21.65 21.21 21.22 471,473 -0.38(-1.76%)
Mar 21, 2011 21.54 21.65 21.47 21.60 1,168,258 +0.20(+0.93%)
Mar 18, 2011 21.45 21.61 21.25 21.40 639,166 -0.02(-0.09%)
Mar 17, 2011 21.65 21.83 21.35 21.42 729,678 -0.03(-0.14%)
Mar 16, 2011 21.70 22.00 21.41 21.45 839,543 -0.41(-1.88%)
Mar 15, 2011 21.69 21.97 21.63 21.86 1,156,221 +0.08(+0.37%)
Mar 14, 2011 21.90 22.04 21.61 21.78 584,425 -0.38(-1.71%)
Mar 11, 2011 21.73 22.27 21.62 22.16 749,058 +0.38(+1.74%)
Mar 10, 2011 21.82 21.98 21.54 21.78 738,824 -0.20(-0.91%)
Mar 09, 2011 22.27 22.67 21.98 21.98 875,548 -0.45(-2.01%)
Mar 08, 2011 22.00 22.53 21.95 22.43 791,659 +0.53(+2.42%)
Mar 07, 2011 22.14 22.20 21.60 21.90 995,165 -0.10(-0.45%)
Mar 04, 2011 22.62 22.67 21.48 22.00 1,738,494 -0.53(-2.35%)
Mar 03, 2011 23.17 23.22 22.35 22.53 1,811,064 -0.48(-2.09%)
Mar 02, 2011 23.43 23.48 22.66 23.01 2,432,355 -0.42(-1.79%)
Mar 01, 2011 24.66 25.05 23.01 23.43 2,213,901 -1.25(-5.06%)
Feb 28, 2011 25.03 25.03 24.60 24.68 347,817 -0.22(-0.88%)
Feb 25, 2011 24.50 24.95 24.47 24.90 656,844 +0.43(+1.76%)
Feb 24, 2011 24.67 24.67 24.36 24.47 555,203 -0.22(-0.89%)
Feb 23, 2011 24.94 24.96 24.38 24.69 639,115 -0.19(-0.76%)
Feb 22, 2011 25.02 25.18 24.79 24.88 596,681 -0.36(-1.43%)
Feb 18, 2011 24.76 25.30 24.76 25.24 580,497 +0.46(+1.86%)
Feb 17, 2011 24.77 24.81 24.53 24.78 202,842 +0.02(+0.08%)
Feb 16, 2011 25.00 25.01 24.66 24.76 485,519 -0.13(-0.52%)
Feb 15, 2011 25.00 25.04 24.73 24.89 225,753 -0.09(-0.36%)
Feb 14, 2011 24.97 25.09 24.82 24.98 299,891 -0.04(-0.16%)
Feb 11, 2011 24.72 25.11 24.67 25.02 586,547 +0.21(+0.85%)
Feb 10, 2011 24.82 24.88 24.55 24.81 440,064 -0.19(-0.76%)
Feb 09, 2011 24.94 25.03 24.64 25.00 1,475,434 -0.04(-0.16%)
Feb 08, 2011 25.07 25.14 24.84 25.04 835,549 -0.06(-0.24%)
Feb 07, 2011 24.78 25.14 24.73 25.10 491,864 +0.37(+1.50%)
Feb 04, 2011 24.44 24.75 24.30 24.73 927,364 +0.31(+1.27%)
Feb 03, 2011 24.32 24.62 24.17 24.42 461,944 +0.01(+0.04%)
Feb 02, 2011 24.49 24.66 24.27 24.41 420,628 -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.