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 (%)
Aug 31, 2011 19.30 19.56 18.79 18.97 1,004,251 -0.23(-1.20%)
Aug 30, 2011 18.84 19.39 18.60 19.20 1,223,563 +0.19(+1.00%)
Aug 29, 2011 18.52 19.08 18.41 19.01 1,224,574 +0.76(+4.16%)
Aug 26, 2011 17.98 18.41 17.60 18.25 660,660 +0.18(+1.00%)
Aug 25, 2011 18.62 18.66 17.85 18.07 1,178,395 -0.36(-1.95%)
Aug 24, 2011 18.26 18.68 18.08 18.43 1,255,770 +0.15(+0.82%)
Aug 23, 2011 17.74 18.29 17.71 18.28 1,853,750 +0.67(+3.80%)
Aug 22, 2011 18.32 18.33 17.56 17.61 2,079,744 -0.31(-1.73%)
Aug 19, 2011 16.60 18.08 16.56 17.92 2,877,045 +0.96(+5.66%)
Aug 18, 2011 17.07 17.47 16.73 16.96 2,507,384 -0.66(-3.75%)
Aug 17, 2011 16.44 17.67 16.44 17.62 3,578,642 +1.22(+7.44%)
Aug 16, 2011 16.22 16.62 15.93 16.40 1,337,010 +0.22(+1.36%)
Aug 15, 2011 15.38 16.20 15.34 16.18 1,004,887 +0.95(+6.24%)
Aug 12, 2011 15.15 15.40 14.94 15.23 950,119 +0.21(+1.40%)
Aug 11, 2011 14.76 15.30 14.48 15.02 1,722,211 +0.46(+3.16%)
Aug 10, 2011 14.91 15.31 14.44 14.56 2,894,031 -0.63(-4.15%)
Aug 09, 2011 16.72 15.29 14.36 15.19 2,536,099 +0.17(+1.13%)
Aug 08, 2011 16.72 17.24 15.02 15.02 2,583,860 -2.03(-11.91%)
Aug 05, 2011 17.34 17.57 16.61 17.05 2,490,070 -0.08(-0.47%)
Aug 04, 2011 18.02 18.02 17.12 17.13 1,908,534 -0.96(-5.31%)
Aug 03, 2011 18.28 18.46 18.03 18.09 962,705 -0.12(-0.66%)
Aug 02, 2011 18.61 18.68 18.21 18.21 1,312,692 -0.53(-2.83%)
Aug 01, 2011 18.90 18.91 18.52 18.74 1,216,019 -0.02(-0.11%)
Jul 29, 2011 18.60 19.01 18.47 18.76 1,571,362 +0.23(+1.24%)
Jul 28, 2011 18.86 19.00 18.48 18.53 684,643 -0.35(-1.85%)
Jul 27, 2011 19.16 19.23 18.88 18.88 730,396 -0.32(-1.67%)
Jul 26, 2011 18.85 19.27 18.79 19.20 1,154,886 +0.39(+2.07%)
Jul 25, 2011 19.02 19.10 18.81 18.81 708,075 -0.42(-2.18%)
Jul 22, 2011 19.31 19.31 19.21 19.23 395,285 -0.23(-1.18%)
Jul 21, 2011 19.54 19.62 19.38 19.46 565,632 +0.07(+0.36%)
Jul 20, 2011 19.28 19.53 19.23 19.39 435,746 +0.19(+0.99%)
Jul 19, 2011 19.26 19.34 18.92 19.20 817,962 -0.01(-0.05%)
Jul 18, 2011 19.52 19.57 19.08 19.21 571,809 -0.34(-1.74%)
Jul 15, 2011 19.86 19.86 19.43 19.55 577,171 -0.27(-1.36%)
Jul 14, 2011 20.18 20.27 19.68 19.82 527,021 -0.29(-1.44%)
Jul 13, 2011 20.11 20.46 20.06 20.11 549,328 +0.11(+0.55%)
Jul 12, 2011 19.77 20.30 19.77 20.00 467,680 +0.16(+0.81%)
Jul 11, 2011 19.92 20.04 19.71 19.84 463,143 -0.28(-1.39%)
Jul 08, 2011 20.05 20.12 19.69 20.12 563,469 +0.10(+0.50%)
Jul 07, 2011 19.88 20.15 19.82 20.02 823,102 +0.28(+1.42%)
Jul 06, 2011 20.13 20.13 19.49 19.74 1,071,109 -0.48(-2.37%)
Jul 05, 2011 20.62 20.63 20.13 20.22 696,608 -0.43(-2.08%)
Jul 01, 2011 20.51 20.92 20.44 20.65 1,029,493 +0.13(+0.63%)
Jun 30, 2011 20.06 20.70 20.04 20.52 698,280 +0.53(+2.65%)
Jun 29, 2011 19.75 20.16 19.73 19.99 838,184 +0.35(+1.78%)
Jun 28, 2011 19.73 19.92 19.61 19.64 513,734 +0.00(+0.00%)
Jun 27, 2011 19.81 20.00 19.63 19.64 591,598 -0.16(-0.81%)
Jun 24, 2011 20.07 20.14 19.51 19.80 501,260 -0.27(-1.35%)
Jun 23, 2011 20.09 20.16 19.75 20.07 734,232 -0.24(-1.18%)
Jun 22, 2011 20.33 20.63 20.28 20.31 283,150 -0.12(-0.59%)
Jun 21, 2011 20.18 20.58 20.08 20.43 998,357 +0.37(+1.84%)
Jun 20, 2011 20.13 20.17 19.87 20.06 691,827 +0.47(+2.40%)
Jun 17, 2011 19.73 19.81 19.50 19.59 986,164 -0.04(-0.20%)
Jun 16, 2011 19.61 19.93 19.56 19.63 377,082 +0.06(+0.31%)
Jun 15, 2011 19.77 19.78 19.41 19.57 635,502 -0.28(-1.41%)
Jun 14, 2011 19.71 19.97 19.71 19.85 540,015 +0.27(+1.38%)
Jun 13, 2011 19.78 19.87 19.54 19.58 636,313 -0.15(-0.76%)
Jun 10, 2011 19.77 19.84 19.55 19.73 666,525 -0.15(-0.75%)
Jun 09, 2011 19.79 19.90 19.71 19.88 706,515 +0.12(+0.61%)
Jun 08, 2011 19.97 20.02 19.73 19.76 791,241 -0.28(-1.40%)
Jun 07, 2011 20.19 20.51 20.03 20.04 621,801 -0.03(-0.15%)
Jun 06, 2011 20.29 20.29 20.01 20.07 730,142 -0.28(-1.38%)
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.