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 (%)
May 31, 2017 13.50 13.58 13.25 13.45 670,085 -0.08(-0.59%)
May 30, 2017 13.52 13.66 13.48 13.53 644,274 -0.05(-0.37%)
May 26, 2017 13.46 13.65 13.42 13.58 280,775 +0.06(+0.44%)
May 25, 2017 13.70 13.87 13.47 13.52 376,029 -0.13(-0.95%)
May 24, 2017 13.58 13.73 13.50 13.65 388,441 +0.10(+0.74%)
May 23, 2017 13.71 13.75 13.49 13.55 483,502 -0.12(-0.88%)
May 22, 2017 13.55 13.82 13.55 13.67 335,466 +0.05(+0.37%)
May 19, 2017 13.51 13.79 13.48 13.62 460,104 +0.14(+1.04%)
May 18, 2017 13.33 13.61 13.33 13.48 480,411 +0.07(+0.52%)
May 17, 2017 13.41 13.48 13.32 13.41 510,072 -0.17(-1.25%)
May 16, 2017 13.48 13.72 13.46 13.58 537,114 +0.10(+0.74%)
May 15, 2017 13.24 13.63 13.17 13.48 1,427,174 +0.33(+2.51%)
May 12, 2017 13.16 13.31 12.97 13.15 618,102 -0.13(-0.98%)
May 11, 2017 13.52 13.62 13.27 13.28 680,941 -0.32(-2.35%)
May 10, 2017 13.20 13.85 13.11 13.60 1,382,828 +0.87(+6.83%)
May 09, 2017 12.65 12.81 12.54 12.73 415,964 +0.04(+0.32%)
May 08, 2017 12.87 12.88 12.64 12.69 373,372 -0.17(-1.32%)
May 05, 2017 12.92 12.93 12.74 12.86 225,670 -0.03(-0.23%)
May 04, 2017 12.88 12.94 12.80 12.89 356,693 +0.03(+0.23%)
May 03, 2017 12.94 13.03 12.85 12.86 693,053 -0.11(-0.85%)
May 02, 2017 12.96 13.11 12.88 12.97 478,932 +0.03(+0.23%)
May 01, 2017 12.99 13.13 12.83 12.94 359,924 +0.04(+0.31%)
Apr 28, 2017 13.04 13.06 12.86 12.90 360,751 -0.13(-1.00%)
Apr 27, 2017 13.11 13.13 12.93 13.03 260,498 -0.07(-0.53%)
Apr 26, 2017 13.06 13.17 13.00 13.10 477,618 +0.01(+0.08%)
Apr 25, 2017 13.39 13.50 13.07 13.09 379,000 -0.21(-1.58%)
Apr 24, 2017 13.45 13.59 13.26 13.30 370,514 +0.08(+0.61%)
Apr 21, 2017 12.97 13.32 12.97 13.22 1,875,280 +0.23(+1.77%)
Apr 20, 2017 12.94 13.10 12.85 12.99 394,872 +0.13(+1.01%)
Apr 19, 2017 13.02 13.18 12.86 12.86 315,454 -0.11(-0.85%)
Apr 18, 2017 13.03 13.10 12.93 12.97 278,173 -0.07(-0.54%)
Apr 17, 2017 12.93 13.04 12.86 13.04 290,202 +0.19(+1.48%)
Apr 13, 2017 12.91 13.08 12.73 12.85 333,269 -0.09(-0.70%)
Apr 12, 2017 13.09 13.40 12.93 12.94 238,373 -0.14(-1.07%)
Apr 11, 2017 12.76 13.09 12.76 13.08 907,178 +0.25(+1.95%)
Apr 10, 2017 12.71 13.10 12.65 12.83 362,112 +0.15(+1.18%)
Apr 07, 2017 12.70 12.82 12.61 12.68 382,420 -0.04(-0.31%)
Apr 06, 2017 12.34 12.75 12.19 12.72 1,281,542 +0.35(+2.83%)
Apr 05, 2017 12.76 12.81 12.34 12.37 443,537 -0.29(-2.29%)
Apr 04, 2017 12.70 12.76 12.57 12.66 344,235 -0.06(-0.47%)
Apr 03, 2017 12.78 12.82 12.50 12.72 312,810 -0.01(-0.08%)
Mar 31, 2017 12.77 12.92 12.66 12.73 411,099 -0.03(-0.24%)
Mar 30, 2017 12.57 12.88 12.57 12.76 450,878 +0.19(+1.51%)
Mar 29, 2017 12.47 12.63 12.47 12.57 212,378 +0.09(+0.72%)
Mar 28, 2017 12.30 12.55 12.20 12.48 292,764 +0.13(+1.05%)
Mar 27, 2017 12.18 12.42 12.11 12.35 249,197 +0.00(+0.00%)
Mar 24, 2017 12.28 12.46 12.20 12.35 304,978 +0.09(+0.73%)
Mar 23, 2017 12.14 12.42 12.04 12.26 368,235 +0.14(+1.16%)
Mar 22, 2017 12.17 12.31 12.11 12.12 513,685 -0.09(-0.74%)
Mar 21, 2017 12.58 12.59 12.21 12.21 477,760 -0.34(-2.71%)
Mar 20, 2017 12.56 12.68 12.41 12.55 261,476 -0.01(-0.08%)
Mar 17, 2017 12.67 12.79 12.52 12.56 551,284 -0.09(-0.71%)
Mar 16, 2017 12.75 12.88 12.58 12.65 973,333 -0.04(-0.32%)
Mar 15, 2017 12.83 12.87 12.66 12.69 925,204 -0.06(-0.47%)
Mar 14, 2017 12.76 12.88 12.71 12.75 368,509 -0.14(-1.09%)
Mar 13, 2017 12.75 12.95 12.69 12.89 630,322 +0.10(+0.78%)
Mar 10, 2017 12.75 13.30 12.75 12.79 494,979 +0.30(+2.40%)
Mar 09, 2017 12.52 12.59 12.45 12.49 263,149 +0.02(+0.16%)
Mar 08, 2017 12.80 12.86 12.45 12.47 517,689 -0.26(-2.04%)
Mar 07, 2017 12.62 12.78 12.60 12.73 792,612 +0.02(+0.16%)
Mar 06, 2017 12.66 12.75 12.41 12.71 634,224 -0.02(-0.16%)
Mar 03, 2017 12.85 12.92 12.60 12.73 899,102 +0.14(+1.11%)
Mar 02, 2017 12.72 12.84 12.54 12.59 362,590 -0.21(-1.64%)
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.