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 (%)
Jan 31, 2017 14.39 14.61 14.38 14.58 305,179 +0.12(+0.83%)
Jan 30, 2017 14.43 14.64 14.33 14.46 272,849 -0.07(-0.48%)
Jan 27, 2017 14.41 14.64 14.41 14.53 364,510 +0.04(+0.28%)
Jan 26, 2017 14.52 14.62 14.48 14.49 517,862 +0.03(+0.21%)
Jan 25, 2017 14.46 14.71 14.38 14.46 201,518 +0.19(+1.33%)
Jan 24, 2017 14.16 14.43 14.02 14.27 314,030 +0.14(+0.99%)
Jan 23, 2017 14.06 14.20 13.97 14.13 225,649 +0.02(+0.14%)
Jan 20, 2017 14.14 14.23 14.04 14.11 370,900 -0.05(-0.35%)
Jan 19, 2017 14.27 14.39 14.06 14.16 417,776 -0.09(-0.63%)
Jan 18, 2017 14.15 14.27 13.98 14.25 532,437 +0.09(+0.64%)
Jan 17, 2017 14.42 14.48 14.15 14.16 466,573 -0.38(-2.61%)
Jan 13, 2017 14.54 14.54 14.54 0 +0.00(+0.00%)
Jan 12, 2017 14.87 14.87 14.30 14.54 363,311 -0.26(-1.76%)
Jan 11, 2017 14.90 14.94 14.72 14.80 192,288 -0.05(-0.34%)
Jan 10, 2017 14.97 14.99 14.79 14.85 353,782 -0.03(-0.20%)
Jan 09, 2017 14.98 15.12 14.79 14.88 388,701 -0.23(-1.52%)
Jan 06, 2017 15.23 15.27 14.99 15.11 428,329 -0.02(-0.13%)
Jan 05, 2017 15.33 15.38 15.00 15.13 325,241 -0.13(-0.85%)
Jan 04, 2017 15.25 15.53 15.18 15.26 533,516 +0.11(+0.73%)
Jan 03, 2017 15.42 15.42 14.93 15.15 422,060 -0.01(-0.07%)
Dec 30, 2016 15.16 15.16 15.16 0 +0.05(+0.33%)
Dec 29, 2016 15.53 15.66 15.00 15.11 1,008,823 +0.81(+5.66%)
Dec 28, 2016 14.50 14.57 14.27 14.30 234,798 -0.20(-1.38%)
Dec 27, 2016 14.36 14.55 14.26 14.50 421,021 +0.12(+0.83%)
Dec 23, 2016 14.38 14.38 14.38 0 -0.15(-1.03%)
Dec 22, 2016 14.77 14.79 14.50 14.53 441,959 -0.23(-1.56%)
Dec 21, 2016 14.69 14.84 14.46 14.76 300,935 +0.11(+0.75%)
Dec 20, 2016 14.57 14.77 14.54 14.65 212,574 +0.21(+1.45%)
Dec 19, 2016 14.65 14.75 14.40 14.44 486,185 -0.15(-1.03%)
Dec 16, 2016 14.77 14.90 14.58 14.59 541,549 -0.10(-0.68%)
Dec 15, 2016 14.65 15.09 14.64 14.69 413,257 +0.03(+0.20%)
Dec 14, 2016 14.90 15.00 14.48 14.66 925,066 -0.34(-2.27%)
Dec 13, 2016 15.23 15.52 14.99 15.00 274,664 -0.20(-1.32%)
Dec 12, 2016 15.52 15.57 15.15 15.20 282,691 -0.25(-1.62%)
Dec 09, 2016 15.50 15.70 15.40 15.45 348,549 -0.05(-0.32%)
Dec 08, 2016 15.29 15.68 15.18 15.50 588,684 +0.30(+1.97%)
Dec 07, 2016 15.03 15.29 14.91 15.20 514,075 +0.17(+1.13%)
Dec 06, 2016 15.06 15.19 14.98 15.03 676,151 +0.07(+0.47%)
Dec 05, 2016 14.46 15.00 14.46 14.96 480,403 +0.71(+4.98%)
Dec 02, 2016 14.36 14.50 14.25 14.25 331,131 -0.16(-1.11%)
Dec 01, 2016 14.67 14.76 14.29 14.41 165,923 -0.11(-0.76%)
Nov 30, 2016 14.52 14.78 14.45 14.52 172,903 +0.19(+1.33%)
Nov 29, 2016 14.51 14.55 14.27 14.33 342,400 -0.21(-1.44%)
Nov 28, 2016 14.85 14.94 14.52 14.54 264,299 -0.31(-2.09%)
Nov 25, 2016 14.73 14.88 14.64 14.85 175,077 +0.16(+1.09%)
Nov 23, 2016 14.69 14.69 14.69 0 +0.33(+2.30%)
Nov 22, 2016 14.63 14.75 14.26 14.36 479,448 -0.22(-1.51%)
Nov 21, 2016 14.86 14.98 14.54 14.58 336,386 -0.17(-1.15%)
Nov 18, 2016 14.78 14.82 14.35 14.75 537,883 -0.04(-0.27%)
Nov 17, 2016 15.03 15.13 14.75 14.79 297,243 -0.15(-1.00%)
Nov 16, 2016 14.84 15.02 14.73 14.94 439,722 -0.04(-0.27%)
Nov 15, 2016 14.94 15.01 14.63 14.98 392,136 -0.01(-0.07%)
Nov 14, 2016 15.07 15.22 14.67 14.99 678,650 +0.09(+0.60%)
Nov 11, 2016 14.94 15.23 14.76 14.90 686,340 +0.03(+0.20%)
Nov 10, 2016 14.28 15.09 14.06 14.87 576,721 +0.86(+6.14%)
Nov 09, 2016 13.25 14.35 13.25 14.01 1,255,790 -0.56(-3.84%)
Nov 08, 2016 14.90 14.93 14.27 14.57 606,214 -0.44(-2.93%)
Nov 07, 2016 14.99 15.19 14.87 15.01 295,859 +0.41(+2.81%)
Nov 04, 2016 14.20 14.77 14.06 14.60 430,346 +0.40(+2.82%)
Nov 03, 2016 14.28 14.57 14.07 14.20 744,365 +0.02(+0.14%)
Nov 02, 2016 14.26 14.31 14.02 14.18 426,358 -0.19(-1.32%)
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.