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, 2018 10.86 10.88 10.79 10.80 122,696 -0.08(-0.74%)
May 30, 2018 10.86 10.89 10.84 10.88 93,486 +0.03(+0.28%)
May 29, 2018 10.83 10.90 10.82 10.85 171,353 +0.05(+0.46%)
May 25, 2018 10.80 10.80 10.80 0 -0.07(-0.64%)
May 24, 2018 10.80 10.87 10.79 10.87 63,261 +0.06(+0.56%)
May 23, 2018 10.78 10.82 10.75 10.81 181,343 +0.04(+0.37%)
May 22, 2018 10.87 10.87 10.72 10.77 103,176 -0.10(-0.92%)
May 21, 2018 10.84 10.88 10.84 10.87 45,660 +0.03(+0.28%)
May 18, 2018 10.80 10.90 10.78 10.84 121,556 +0.10(+0.93%)
May 17, 2018 10.75 10.78 10.72 10.74 175,056 -0.01(-0.09%)
May 16, 2018 10.69 10.76 10.65 10.75 122,374 +0.08(+0.75%)
May 15, 2018 10.52 10.74 10.52 10.67 267,862 +0.16(+1.52%)
May 14, 2018 10.57 10.66 10.48 10.51 128,526 -0.05(-0.47%)
May 11, 2018 10.57 10.67 10.55 10.56 57,488 +0.01(+0.09%)
May 10, 2018 10.59 10.65 10.55 10.55 95,859 -0.02(-0.19%)
May 09, 2018 10.50 10.72 10.50 10.57 122,046 -0.07(-0.66%)
May 08, 2018 10.69 10.70 10.60 10.64 147,006 -0.07(-0.65%)
May 07, 2018 10.77 10.77 10.67 10.71 144,465 -0.04(-0.37%)
May 04, 2018 10.58 10.78 10.58 10.75 176,203 +0.14(+1.32%)
May 03, 2018 10.63 10.65 10.47 10.61 203,851 -0.06(-0.56%)
May 02, 2018 10.69 10.71 10.66 10.67 84,631 -0.03(-0.28%)
May 01, 2018 10.64 10.70 10.60 10.70 126,215 +0.09(+0.85%)
Apr 30, 2018 10.65 10.67 10.61 10.61 174,366 -0.02(-0.19%)
Apr 27, 2018 10.68 10.73 10.55 10.63 180,182 -0.05(-0.47%)
Apr 26, 2018 10.70 10.71 10.67 10.68 58,733 -0.01(-0.09%)
Apr 25, 2018 10.70 10.72 10.67 10.69 115,632 -0.02(-0.19%)
Apr 24, 2018 10.64 10.72 10.62 10.71 139,848 +0.13(+1.23%)
Apr 23, 2018 10.70 10.70 10.55 10.58 107,395 -0.11(-1.03%)
Apr 20, 2018 10.66 10.72 10.61 10.69 91,590 +0.01(+0.09%)
Apr 19, 2018 10.67 10.74 10.65 10.68 291,775 +0.00(+0.00%)
Apr 18, 2018 10.72 10.75 10.65 10.68 315,934 +0.00(+0.00%)
Apr 17, 2018 10.68 10.75 10.65 10.68 782,618 +0.01(+0.09%)
Apr 16, 2018 10.64 10.73 10.59 10.67 491,907 +0.05(+0.47%)
Apr 13, 2018 10.57 10.63 10.57 10.62 261,923 +0.06(+0.57%)
Apr 12, 2018 10.53 10.57 10.52 10.56 121,638 +0.04(+0.38%)
Apr 11, 2018 10.53 10.55 10.51 10.52 187,157 -0.01(-0.09%)
Apr 10, 2018 10.59 10.60 10.52 10.53 362,202 +0.01(+0.10%)
Apr 09, 2018 10.63 10.65 10.52 10.52 227,205 -0.09(-0.85%)
Apr 06, 2018 10.56 10.75 10.56 10.61 335,738 +0.03(+0.28%)
Apr 05, 2018 10.55 10.59 10.50 10.58 281,017 +0.03(+0.28%)
Apr 04, 2018 10.45 10.56 10.45 10.55 753,308 +0.07(+0.67%)
Apr 03, 2018 10.47 10.50 10.46 10.48 179,638 +0.03(+0.29%)
Apr 02, 2018 10.46 10.52 10.45 10.45 252,903 -0.01(-0.10%)
Mar 29, 2018 10.46 10.46 10.46 0 +0.00(+0.00%)
Mar 28, 2018 10.48 10.53 10.44 10.46 249,197 -0.02(-0.19%)
Mar 27, 2018 10.55 10.55 10.47 10.48 222,666 -0.07(-0.66%)
Mar 26, 2018 10.53 10.56 10.43 10.55 451,629 +0.10(+0.96%)
Mar 23, 2018 10.49 10.56 10.43 10.45 480,331 -0.03(-0.29%)
Mar 22, 2018 10.51 10.53 10.48 10.48 554,933 -0.04(-0.38%)
Mar 21, 2018 10.48 10.60 10.48 10.52 275,555 +0.04(+0.38%)
Mar 20, 2018 10.49 10.54 10.48 10.48 616,615 +0.00(+0.00%)
Mar 19, 2018 10.55 10.58 10.43 10.48 733,386 -0.05(-0.47%)
Mar 16, 2018 10.50 10.62 10.50 10.53 1,927,942 +0.06(+0.57%)
Mar 15, 2018 10.55 10.61 10.47 10.47 1,377,023 -0.04(-0.38%)
Mar 14, 2018 10.57 10.42 10.51 1,655,292 +0.00(+0.00%)
Mar 13, 2018 10.57 10.62 10.51 10.51 1,347,120 -0.05(-0.47%)
Mar 12, 2018 10.57 10.58 10.55 10.56 815,470 +0.02(+0.19%)
Mar 09, 2018 10.59 10.60 10.54 10.54 989,235 -0.04(-0.38%)
Mar 08, 2018 10.60 10.62 10.56 10.58 458,537 -0.02(-0.19%)
Mar 07, 2018 10.53 10.60 950,406 +0.01(+0.09%)
Mar 06, 2018 10.62 10.65 10.56 10.59 1,100,154 +0.00(+0.00%)
Mar 05, 2018 10.63 10.67 10.55 10.59 2,488,758 -0.03(-0.28%)
Mar 02, 2018 10.62 10.65 10.57 10.62 1,974,234 -0.02(-0.19%)
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.