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, 2015 16.99 17.15 16.81 16.97 772,825 +0.06(+0.35%)
Nov 27, 2015 16.57 17.20 16.57 16.91 402,875 +0.31(+1.87%)
Nov 25, 2015 16.71 16.60 16.60 16.60 627,200 -0.12(-0.72%)
Nov 24, 2015 16.65 16.90 16.29 16.72 620,074 +0.05(+0.30%)
Nov 23, 2015 16.49 16.83 16.42 16.67 463,279 +0.15(+0.91%)
Nov 20, 2015 16.55 16.86 16.45 16.52 512,423 +0.09(+0.55%)
Nov 19, 2015 16.08 16.49 16.08 16.43 597,765 +0.30(+1.86%)
Nov 18, 2015 15.82 16.35 15.82 16.13 633,395 +0.27(+1.70%)
Nov 17, 2015 16.08 16.23 15.71 15.86 716,930 -0.16(-1.00%)
Nov 16, 2015 15.54 16.02 15.36 16.02 759,370 +0.49(+3.16%)
Nov 13, 2015 15.80 16.06 15.49 15.53 927,787 -0.38(-2.39%)
Nov 12, 2015 16.23 16.75 15.89 15.91 636,613 -0.56(-3.40%)
Nov 11, 2015 16.99 17.17 16.45 16.47 604,453 -0.41(-2.43%)
Nov 10, 2015 16.90 17.02 16.49 16.88 753,243 -0.02(-0.12%)
Nov 09, 2015 17.45 17.68 16.63 16.90 1,008,718 -0.65(-3.70%)
Nov 06, 2015 16.64 18.68 16.42 17.55 2,430,065 +0.66(+3.91%)
Nov 05, 2015 14.82 17.61 14.82 16.89 2,098,690 +2.32(+15.92%)
Nov 04, 2015 14.94 14.96 14.42 14.57 1,016,990 -0.38(-2.54%)
Nov 03, 2015 15.38 15.55 14.91 14.95 643,716 -0.44(-2.86%)
Nov 02, 2015 14.67 15.48 14.67 15.39 781,166 +0.69(+4.69%)
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%)
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.