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 (%)
Dec 29, 2017 10.30 10.30 10.30 0 -0.36(-3.38%)
Dec 28, 2017 10.37 10.73 10.36 10.66 242,285 +0.33(+3.19%)
Dec 27, 2017 10.30 10.38 10.09 10.33 1,192,710 +0.08(+0.78%)
Dec 26, 2017 10.30 10.45 10.19 10.25 629,009 -0.05(-0.49%)
Dec 22, 2017 11.14 11.20 10.25 10.30 728,188 -0.89(-7.95%)
Dec 21, 2017 11.22 11.39 11.17 11.19 383,131 +0.02(+0.18%)
Dec 20, 2017 11.15 11.25 11.12 11.17 328,652 +0.07(+0.63%)
Dec 19, 2017 11.30 11.34 11.09 11.10 275,013 -0.16(-1.42%)
Dec 18, 2017 11.18 11.43 11.14 11.26 326,356 +0.16(+1.44%)
Dec 15, 2017 11.15 11.21 11.06 11.10 2,670,865 +0.00(+0.00%)
Dec 14, 2017 11.11 11.21 11.03 11.10 411,866 +0.00(+0.00%)
Dec 13, 2017 11.12 11.31 11.06 11.10 414,177 -0.07(-0.63%)
Dec 12, 2017 11.12 11.28 11.10 11.17 441,815 +0.03(+0.27%)
Dec 11, 2017 11.19 11.38 11.13 11.14 442,542 +0.00(+0.00%)
Dec 08, 2017 11.25 11.26 11.07 11.14 333,099 +0.00(+0.00%)
Dec 07, 2017 11.21 11.33 11.14 834,836 +0.00(+0.00%)
Dec 06, 2017 11.29 11.29 11.16 11.23 276,941 -0.07(-0.62%)
Dec 05, 2017 11.44 11.44 11.21 11.30 277,215 -0.13(-1.14%)
Dec 04, 2017 11.49 11.49 11.41 11.43 385,458 +0.02(+0.18%)
Dec 01, 2017 11.38 11.52 11.25 11.41 317,635 +0.05(+0.44%)
Nov 30, 2017 11.52 11.60 11.33 11.36 404,592 -0.11(-0.96%)
Nov 29, 2017 11.51 11.63 11.35 11.47 371,791 +0.03(+0.26%)
Nov 28, 2017 11.21 11.55 11.17 11.44 294,750 +0.22(+1.96%)
Nov 27, 2017 11.25 11.43 11.20 11.22 733,993 -0.09(-0.80%)
Nov 24, 2017 11.34 11.44 11.27 11.31 244,067 +0.00(+0.00%)
Nov 22, 2017 11.25 11.45 11.19 11.31 342,883 +0.06(+0.53%)
Nov 21, 2017 11.27 11.42 11.18 11.25 257,817 +0.04(+0.36%)
Nov 20, 2017 11.15 11.39 11.11 11.21 1,189,681 +0.09(+0.81%)
Nov 17, 2017 11.00 11.17 10.97 11.12 510,492 +0.05(+0.45%)
Nov 16, 2017 11.04 11.18 10.99 11.07 359,645 +0.02(+0.18%)
Nov 15, 2017 10.92 11.08 10.89 11.05 701,345 +0.01(+0.09%)
Nov 14, 2017 10.97 11.06 10.91 11.04 366,344 +0.00(+0.00%)
Nov 13, 2017 10.98 11.09 10.94 11.04 433,252 -0.02(-0.18%)
Nov 10, 2017 11.31 11.45 10.97 11.06 1,108,839 -0.40(-3.49%)
Nov 09, 2017 11.38 11.52 11.33 11.46 503,661 -0.09(-0.78%)
Nov 08, 2017 11.60 11.83 11.13 11.55 930,617 -0.35(-2.94%)
Nov 07, 2017 12.47 12.58 11.89 11.90 357,931 -0.48(-3.88%)
Nov 06, 2017 12.66 12.70 12.36 12.38 275,961 -0.24(-1.90%)
Nov 03, 2017 12.99 12.99 12.61 12.62 191,766 -0.44(-3.37%)
Nov 02, 2017 13.04 13.14 12.97 13.06 164,435 -0.03(-0.23%)
Nov 01, 2017 13.24 13.34 13.02 13.09 160,415 -0.12(-0.91%)
Oct 31, 2017 13.33 13.39 13.19 13.21 258,825 -0.15(-1.12%)
Oct 30, 2017 13.52 13.52 13.31 13.36 142,969 -0.18(-1.33%)
Oct 27, 2017 13.44 13.54 13.36 13.54 194,907 +0.04(+0.30%)
Oct 26, 2017 13.53 13.64 13.42 13.50 150,873 -0.07(-0.52%)
Oct 25, 2017 13.53 13.57 13.40 13.57 123,277 +0.08(+0.59%)
Oct 24, 2017 13.55 13.71 13.47 13.49 207,931 -0.03(-0.22%)
Oct 23, 2017 13.76 13.79 13.51 13.52 270,448 -0.22(-1.60%)
Oct 20, 2017 13.82 13.87 13.72 13.74 174,933 +0.02(+0.15%)
Oct 19, 2017 13.71 13.79 13.69 13.72 167,400 -0.10(-0.72%)
Oct 18, 2017 13.66 13.89 13.66 13.82 320,274 +0.12(+0.88%)
Oct 17, 2017 13.75 13.78 13.69 13.70 98,575 -0.05(-0.36%)
Oct 16, 2017 13.85 13.93 13.70 13.75 270,175 -0.01(-0.07%)
Oct 13, 2017 13.86 13.86 13.72 13.76 237,876 -0.03(-0.22%)
Oct 12, 2017 13.97 13.97 13.78 13.79 159,232 -0.19(-1.36%)
Oct 11, 2017 14.09 14.16 13.98 13.98 316,672 -0.08(-0.57%)
Oct 10, 2017 14.04 14.11 13.98 14.06 210,360 +0.11(+0.79%)
Oct 09, 2017 14.01 14.13 13.94 13.95 155,659 -0.04(-0.29%)
Oct 06, 2017 14.04 14.15 13.99 13.99 157,653 -0.13(-0.92%)
Oct 05, 2017 14.23 14.32 14.10 14.12 326,703 -0.08(-0.56%)
Oct 04, 2017 14.10 14.29 14.08 14.20 320,802 +0.09(+0.64%)
Oct 03, 2017 14.01 14.12 13.99 14.11 337,693 +0.11(+0.79%)
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.