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 (%)
Sep 29, 2017 13.85 14.02 13.81 13.93 329,531 +0.03(+0.22%)
Sep 28, 2017 13.91 13.94 13.83 13.90 253,645 +0.03(+0.22%)
Sep 27, 2017 13.66 13.90 13.60 13.87 494,423 +0.29(+2.14%)
Sep 26, 2017 13.32 13.63 13.28 13.58 352,529 +0.28(+2.11%)
Sep 25, 2017 13.43 13.48 13.28 13.30 254,675 -0.20(-1.48%)
Sep 22, 2017 13.49 13.55 13.37 13.50 968,717 +0.01(+0.07%)
Sep 21, 2017 13.44 13.56 13.33 13.49 504,137 +0.08(+0.60%)
Sep 20, 2017 13.33 13.46 13.22 13.41 462,222 +0.11(+0.83%)
Sep 19, 2017 13.15 13.30 13.04 13.30 526,752 +0.16(+1.22%)
Sep 18, 2017 13.35 13.35 13.06 13.14 1,422,578 -0.19(-1.43%)
Sep 15, 2017 13.15 13.33 13.00 13.33 510,080 +0.18(+1.37%)
Sep 14, 2017 13.08 13.23 13.04 13.15 336,302 +0.09(+0.69%)
Sep 13, 2017 13.15 13.24 12.85 13.06 776,246 -0.14(-1.06%)
Sep 12, 2017 13.30 13.35 13.20 13.20 682,278 -0.10(-0.75%)
Sep 11, 2017 14.26 14.29 13.10 13.30 2,907,791 -0.90(-6.34%)
Sep 08, 2017 14.15 14.28 14.14 14.20 1,503,726 +0.05(+0.35%)
Sep 07, 2017 14.19 14.21 14.11 14.15 727,783 -0.04(-0.28%)
Sep 06, 2017 14.19 14.25 14.15 14.19 552,349 +0.01(+0.07%)
Sep 05, 2017 14.23 14.26 14.15 14.18 305,240 -0.07(-0.49%)
Sep 01, 2017 14.20 14.25 14.18 14.25 266,588 +0.05(+0.35%)
Aug 31, 2017 14.21 14.25 14.17 14.20 386,754 +0.00(+0.00%)
Aug 30, 2017 14.19 14.21 14.15 14.20 354,461 -0.01(-0.07%)
Aug 29, 2017 14.13 14.25 14.11 14.21 203,997 +0.01(+0.07%)
Aug 28, 2017 14.20 14.26 14.16 14.20 250,279 +0.01(+0.07%)
Aug 25, 2017 14.27 14.29 14.12 14.19 248,512 -0.03(-0.21%)
Aug 24, 2017 14.26 14.28 14.19 14.22 338,821 +0.00(+0.00%)
Aug 23, 2017 14.08 14.28 14.08 14.22 385,121 +0.09(+0.64%)
Aug 22, 2017 14.13 14.20 14.10 14.13 321,015 +0.03(+0.21%)
Aug 21, 2017 14.10 14.19 14.08 14.10 252,589 -0.01(-0.07%)
Aug 18, 2017 13.92 14.23 13.92 14.11 1,748,547 +0.04(+0.28%)
Aug 17, 2017 14.10 14.21 14.05 14.07 578,800 -0.06(-0.42%)
Aug 16, 2017 14.16 14.26 14.11 14.13 340,578 -0.03(-0.21%)
Aug 15, 2017 14.25 14.32 14.13 14.16 379,316 -0.09(-0.63%)
Aug 14, 2017 14.14 14.31 14.03 14.25 929,487 +0.23(+1.64%)
Aug 11, 2017 13.80 14.12 13.80 14.02 552,280 +0.07(+0.50%)
Aug 10, 2017 14.04 14.11 13.90 13.95 315,312 -0.20(-1.41%)
Aug 09, 2017 15.00 15.00 14.07 14.15 529,382 +0.27(+1.95%)
Aug 08, 2017 13.79 14.11 13.76 13.88 253,808 +0.08(+0.58%)
Aug 07, 2017 13.86 13.91 13.75 13.80 141,323 -0.05(-0.36%)
Aug 04, 2017 13.88 13.97 13.79 13.85 133,073 +0.06(+0.44%)
Aug 03, 2017 13.78 13.94 13.76 13.79 178,083 -0.01(-0.07%)
Aug 02, 2017 13.83 13.92 13.71 13.80 198,660 -0.06(-0.43%)
Aug 01, 2017 13.82 13.95 13.77 13.86 160,551 +0.08(+0.58%)
Jul 31, 2017 13.87 13.95 13.73 13.78 329,987 -0.09(-0.65%)
Jul 28, 2017 13.86 13.98 13.79 13.87 146,974 -0.03(-0.22%)
Jul 27, 2017 14.03 14.04 13.84 13.90 180,110 -0.04(-0.29%)
Jul 26, 2017 14.05 14.08 13.91 13.94 197,193 -0.12(-0.85%)
Jul 25, 2017 13.92 14.11 13.92 14.06 220,016 +0.19(+1.37%)
Jul 24, 2017 13.94 14.00 13.78 13.87 397,502 -0.07(-0.50%)
Jul 21, 2017 13.95 13.96 13.75 13.94 402,542 +0.07(+0.50%)
Jul 20, 2017 13.84 13.95 13.84 13.87 167,134 +0.03(+0.22%)
Jul 19, 2017 13.70 13.91 13.70 13.84 170,863 +0.15(+1.10%)
Jul 18, 2017 13.85 13.94 13.68 13.69 245,843 -0.18(-1.30%)
Jul 17, 2017 14.07 14.16 13.87 13.87 331,068 -0.24(-1.70%)
Jul 14, 2017 14.00 14.21 13.91 14.11 211,062 +0.01(+0.07%)
Jul 13, 2017 14.06 14.20 14.00 14.10 411,097 +0.03(+0.21%)
Jul 12, 2017 14.03 14.20 13.99 14.07 208,331 +0.09(+0.64%)
Jul 11, 2017 14.01 14.06 13.83 13.98 231,206 -0.04(-0.29%)
Jul 10, 2017 14.03 14.20 14.01 14.02 200,615 -0.07(-0.50%)
Jul 07, 2017 14.01 14.16 13.97 14.09 205,746 +0.09(+0.64%)
Jul 06, 2017 14.18 14.26 13.97 14.00 334,537 -0.22(-1.55%)
Jul 05, 2017 14.13 14.27 13.95 14.22 277,322 +0.09(+0.64%)
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.