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 30, 2008 18.81 18.86 18.50 18.83 556,495 +0.00(+0.00%)
May 29, 2008 18.71 18.93 18.64 18.83 543,653 +0.08(+0.43%)
May 28, 2008 18.93 19.05 18.64 18.75 1,692,073 -0.07(-0.37%)
May 27, 2008 18.34 18.89 18.34 18.82 304,824 +0.47(+2.56%)
May 26, 2008 19.00 19.00 18.12 18.35 0 +0.00(+0.00%)
May 23, 2008 19.00 19.00 18.12 18.35 394,638 -0.65(-3.42%)
May 22, 2008 19.18 19.27 18.85 19.00 512,216 -0.14(-0.73%)
May 21, 2008 19.14 19.47 18.94 19.14 398,780 -0.10(-0.52%)
May 20, 2008 19.29 19.34 18.98 19.24 322,456 -0.05(-0.26%)
May 19, 2008 19.57 19.84 19.23 19.29 620,704 -0.33(-1.68%)
May 16, 2008 19.26 19.65 19.23 19.62 1,181,422 +0.44(+2.29%)
May 15, 2008 19.12 19.31 18.73 19.18 423,122 -0.03(-0.16%)
May 14, 2008 19.45 19.50 19.09 19.21 490,400 -0.17(-0.88%)
May 13, 2008 19.25 19.38 18.85 19.38 1,385,917 -0.03(-0.15%)
May 12, 2008 19.50 19.50 18.93 19.41 692,362 +0.03(+0.15%)
May 09, 2008 18.66 19.66 18.66 19.38 625,947 +0.25(+1.31%)
May 08, 2008 19.61 19.92 18.73 19.13 403,995 -0.52(-2.65%)
May 07, 2008 19.46 20.09 19.39 19.65 919,422 +0.25(+1.29%)
May 06, 2008 19.57 19.60 19.23 19.40 704,861 -0.33(-1.67%)
May 05, 2008 19.69 19.94 19.25 19.73 743,288 +0.00(+0.00%)
May 02, 2008 20.00 20.58 19.64 19.73 1,090,773 -0.22(-1.10%)
May 01, 2008 19.60 20.19 19.55 19.95 1,114,156 +0.32(+1.63%)
Apr 30, 2008 19.63 20.00 19.34 19.63 924,237 +0.09(+0.46%)
Apr 29, 2008 19.10 19.70 19.10 19.54 803,242 +0.45(+2.36%)
Apr 28, 2008 18.63 19.20 18.56 19.09 1,478,757 +0.40(+2.14%)
Apr 25, 2008 18.51 18.83 18.40 18.69 239,681 +0.08(+0.43%)
Apr 24, 2008 18.35 18.75 18.21 18.61 351,192 +0.45(+2.48%)
Apr 23, 2008 18.54 18.54 17.92 18.16 322,260 -0.32(-1.73%)
Apr 22, 2008 18.67 18.76 17.96 18.48 472,158 -0.37(-1.96%)
Apr 21, 2008 18.81 18.87 18.19 18.85 441,824 -0.19(-1.00%)
Apr 18, 2008 19.30 19.32 18.92 19.04 973,912 +0.24(+1.28%)
Apr 17, 2008 18.52 18.80 18.08 18.80 360,136 +0.16(+0.86%)
Apr 16, 2008 18.10 18.75 18.00 18.64 963,332 +0.75(+4.19%)
Apr 15, 2008 17.87 18.02 17.45 17.89 338,952 +0.17(+0.96%)
Apr 14, 2008 17.65 17.91 17.45 17.72 622,769 +0.09(+0.51%)
Apr 11, 2008 17.93 18.22 17.56 17.63 860,690 -0.54(-2.97%)
Apr 10, 2008 17.98 18.38 17.88 18.17 1,996,399 +0.22(+1.23%)
Apr 09, 2008 18.89 18.93 17.63 17.95 2,337,825 -1.03(-5.43%)
Apr 08, 2008 18.35 19.15 18.28 18.98 1,487,000 +0.44(+2.37%)
Apr 07, 2008 18.34 19.00 18.26 18.54 406,500 +0.20(+1.09%)
Apr 04, 2008 18.73 18.75 18.06 18.34 588,876 -0.35(-1.87%)
Apr 03, 2008 18.25 18.77 17.93 18.69 637,000 +0.25(+1.36%)
Apr 02, 2008 18.13 18.80 18.13 18.44 1,217,200 +0.18(+0.99%)
Apr 01, 2008 17.63 18.43 17.52 18.26 1,288,604 +0.83(+4.76%)
Mar 31, 2008 17.07 17.76 16.88 17.43 1,937,317 +0.39(+2.29%)
Mar 28, 2008 16.75 17.25 16.66 17.04 5,853,685 +0.04(+0.24%)
Mar 27, 2008 18.33 18.33 17.00 17.00 3,321,900 -1.96(-10.34%)
Mar 26, 2008 18.95 19.05 18.55 18.96 332,200 -0.04(-0.21%)
Mar 25, 2008 18.31 19.25 18.19 19.00 585,077 +0.48(+2.59%)
Mar 24, 2008 17.73 18.73 17.73 18.52 540,388 +0.92(+5.23%)
Mar 21, 2008 17.50 17.80 17.00 17.60 1,369,523 +0.00(+0.00%)
Mar 20, 2008 17.50 17.80 17.00 17.60 1,369,523 +0.14(+0.80%)
Mar 19, 2008 18.24 18.46 17.44 17.46 869,000 -0.64(-3.54%)
Mar 18, 2008 17.83 18.40 17.58 18.10 548,401 +0.81(+4.68%)
Mar 17, 2008 17.12 18.05 16.79 17.29 825,607 -0.33(-1.87%)
Mar 14, 2008 18.60 18.60 17.30 17.62 567,095 -0.78(-4.24%)
Mar 13, 2008 17.51 18.55 17.28 18.40 826,700 +0.51(+2.85%)
Mar 12, 2008 18.65 18.95 17.88 17.89 580,600 -0.83(-4.43%)
Mar 11, 2008 18.92 18.94 18.47 18.72 996,000 +0.36(+1.96%)
Mar 10, 2008 18.94 19.11 18.27 18.36 365,357 -0.55(-2.91%)
Mar 07, 2008 18.68 19.11 18.60 18.91 1,062,660 +0.03(+0.16%)
Mar 06, 2008 20.36 20.36 18.83 18.88 845,200 -1.55(-7.59%)
Mar 05, 2008 20.76 20.76 20.33 20.43 411,800 -0.17(-0.83%)
Mar 04, 2008 20.69 20.92 20.26 20.60 581,000 -0.28(-1.34%)
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.